AbClon Inc. (KOSDAQ:174900)
South Korea · Delayed Price · Currency is KRW 78,300
-1,500 (-1.88%)
Mar 20, 2026, 3:30 PM KST
AbClon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 80,300.00 | 81,700.00 | 77,700.00 | 78,300.00 | 78,300.00 | -1.88% | 291,200 |
| Mar 19, 2026 | 79,100.00 | 82,450.00 | 78,800.00 | 79,800.00 | 79,800.00 | -1.48% | 337,462 |
| Mar 18, 2026 | 83,000.00 | 84,000.00 | 78,900.00 | 81,000.00 | 81,000.00 | -2.41% | 540,278 |
| Mar 17, 2026 | 90,000.00 | 90,600.00 | 83,000.00 | 83,000.00 | 83,000.00 | -6.21% | 603,172 |
| Mar 16, 2026 | 90,000.00 | 95,800.00 | 82,000.00 | 88,500.00 | 88,500.00 | -0.67% | 881,242 |
| Mar 13, 2026 | 80,100.00 | 94,700.00 | 79,900.00 | 89,100.00 | 89,100.00 | 11.93% | 802,785 |
| Mar 12, 2026 | 74,600.00 | 82,600.00 | 74,300.00 | 79,600.00 | 79,600.00 | 9.04% | 471,031 |
| Mar 11, 2026 | 73,200.00 | 75,700.00 | 70,500.00 | 73,000.00 | 73,000.00 | 2.10% | 316,571 |
| Mar 10, 2026 | 67,400.00 | 74,600.00 | 63,900.00 | 71,500.00 | 71,500.00 | 13.31% | 658,251 |
| Mar 9, 2026 | 60,600.00 | 65,000.00 | 60,300.00 | 63,100.00 | 63,100.00 | -5.11% | 380,507 |
| Mar 6, 2026 | 61,300.00 | 66,800.00 | 59,600.00 | 66,500.00 | 66,500.00 | 7.78% | 301,158 |
| Mar 5, 2026 | 58,600.00 | 63,500.00 | 57,600.00 | 61,700.00 | 61,700.00 | 17.30% | 342,144 |
| Mar 4, 2026 | 62,400.00 | 62,900.00 | 51,500.00 | 52,600.00 | 52,600.00 | -18.32% | 614,313 |
| Mar 3, 2026 | 60,000.00 | 69,500.00 | 60,000.00 | 64,400.00 | 64,400.00 | 4.21% | 564,414 |
| Feb 27, 2026 | 62,700.00 | 64,000.00 | 59,900.00 | 61,800.00 | 61,800.00 | -1.44% | 223,043 |
| Feb 26, 2026 | 57,500.00 | 64,800.00 | 55,200.00 | 62,700.00 | 62,700.00 | 10.58% | 433,236 |
| Feb 25, 2026 | 58,800.00 | 59,200.00 | 56,500.00 | 56,700.00 | 56,700.00 | -3.74% | 225,133 |
| Feb 24, 2026 | 59,000.00 | 59,200.00 | 55,800.00 | 58,900.00 | 58,900.00 | -0.84% | 265,849 |
| Feb 23, 2026 | 54,500.00 | 61,100.00 | 53,700.00 | 59,400.00 | 59,400.00 | 9.39% | 340,981 |
| Feb 20, 2026 | 56,600.00 | 57,300.00 | 53,000.00 | 54,300.00 | 54,300.00 | -3.89% | 279,814 |
| Feb 19, 2026 | 59,100.00 | 59,800.00 | 54,600.00 | 56,500.00 | 56,500.00 | -4.40% | 415,731 |
| Feb 13, 2026 | 62,600.00 | 62,600.00 | 56,400.00 | 59,100.00 | 59,100.00 | -5.59% | 467,067 |
| Feb 12, 2026 | 65,100.00 | 66,000.00 | 61,800.00 | 62,600.00 | 62,600.00 | -3.84% | 210,021 |
| Feb 11, 2026 | 65,500.00 | 69,300.00 | 64,100.00 | 65,100.00 | 65,100.00 | 1.56% | 313,578 |
| Feb 10, 2026 | 62,100.00 | 65,100.00 | 60,000.00 | 64,100.00 | 64,100.00 | 4.91% | 223,019 |
| Feb 9, 2026 | 62,500.00 | 65,500.00 | 60,300.00 | 61,100.00 | 61,100.00 | 2.86% | 222,264 |
| Feb 6, 2026 | 59,700.00 | 63,100.00 | 58,000.00 | 59,400.00 | 59,400.00 | -4.50% | 298,393 |
| Feb 5, 2026 | 64,600.00 | 66,200.00 | 62,100.00 | 62,200.00 | 62,200.00 | -3.27% | 144,215 |
| Feb 4, 2026 | 65,700.00 | 68,100.00 | 63,100.00 | 64,300.00 | 64,300.00 | -2.13% | 175,667 |
| Feb 3, 2026 | 64,600.00 | 68,600.00 | 62,100.00 | 65,700.00 | 65,700.00 | 7.18% | 290,923 |
| Feb 2, 2026 | 63,200.00 | 65,000.00 | 60,500.00 | 61,300.00 | 61,300.00 | -3.16% | 224,443 |
| Jan 30, 2026 | 62,800.00 | 67,000.00 | 60,400.00 | 63,300.00 | 63,300.00 | 0.96% | 461,329 |
| Jan 29, 2026 | 64,400.00 | 67,800.00 | 61,000.00 | 62,700.00 | 62,700.00 | -4.71% | 448,052 |
| Jan 28, 2026 | 67,500.00 | 69,500.00 | 65,300.00 | 65,800.00 | 65,800.00 | -2.66% | 365,388 |
| Jan 27, 2026 | 66,700.00 | 70,000.00 | 64,600.00 | 67,600.00 | 67,600.00 | -0.15% | 225,557 |
| Jan 26, 2026 | 64,800.00 | 68,800.00 | 63,700.00 | 67,700.00 | 67,700.00 | 6.95% | 397,441 |
| Jan 23, 2026 | 55,300.00 | 64,700.00 | 54,500.00 | 63,300.00 | 63,300.00 | 15.72% | 808,452 |
| Jan 22, 2026 | 51,600.00 | 56,100.00 | 49,950.00 | 54,700.00 | 54,700.00 | 7.89% | 420,177 |
| Jan 21, 2026 | 52,000.00 | 54,500.00 | 48,800.00 | 50,700.00 | 50,700.00 | -5.41% | 852,243 |
| Jan 20, 2026 | 55,400.00 | 57,000.00 | 50,800.00 | 53,600.00 | 53,600.00 | -3.25% | 305,399 |
| Jan 19, 2026 | 57,600.00 | 57,900.00 | 54,800.00 | 55,400.00 | 55,400.00 | -3.82% | 293,172 |
| Jan 16, 2026 | 55,800.00 | 57,900.00 | 52,900.00 | 57,600.00 | 57,600.00 | 3.23% | 509,109 |
| Jan 15, 2026 | 51,200.00 | 57,600.00 | 49,450.00 | 55,800.00 | 55,800.00 | 9.41% | 598,297 |
| Jan 14, 2026 | 56,100.00 | 56,100.00 | 49,150.00 | 51,000.00 | 51,000.00 | -5.90% | 417,080 |
| Jan 13, 2026 | 55,600.00 | 58,000.00 | 52,900.00 | 54,200.00 | 54,200.00 | -2.17% | 315,172 |
| Jan 12, 2026 | 54,000.00 | 58,500.00 | 53,500.00 | 55,400.00 | 55,400.00 | 2.78% | 365,116 |
| Jan 9, 2026 | 56,900.00 | 58,400.00 | 52,500.00 | 53,900.00 | 53,900.00 | -5.11% | 244,673 |
| Jan 8, 2026 | 56,500.00 | 59,500.00 | 55,300.00 | 56,800.00 | 56,800.00 | 2.53% | 258,584 |
| Jan 7, 2026 | 55,400.00 | 56,000.00 | 52,600.00 | 55,400.00 | 55,400.00 | -0.18% | 195,461 |
| Jan 6, 2026 | 52,200.00 | 56,200.00 | 50,500.00 | 55,500.00 | 55,500.00 | 6.53% | 361,047 |