AbClon Inc. (KOSDAQ:174900)
South Korea · Delayed Price · Currency is KRW 13,880
+540 (4.05%)
Sep 19, 2025, 3:30 PM KST
AbClon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,360.00 | 14,360.00 | 13,360.00 | 13,880.00 | 13,880.00 | 4.05% | 198,094 |
| Sep 18, 2025 | 13,400.00 | 14,400.00 | 13,150.00 | 13,340.00 | 13,340.00 | 0.30% | 370,714 |
| Sep 17, 2025 | 12,700.00 | 13,460.00 | 12,460.00 | 13,300.00 | 13,300.00 | 4.72% | 283,467 |
| Sep 16, 2025 | 12,350.00 | 12,780.00 | 12,110.00 | 12,700.00 | 12,700.00 | 3.17% | 78,899 |
| Sep 15, 2025 | 13,090.00 | 13,090.00 | 12,000.00 | 12,310.00 | 12,310.00 | -5.53% | 161,701 |
| Sep 12, 2025 | 12,400.00 | 13,090.00 | 12,310.00 | 13,030.00 | 13,030.00 | 4.91% | 183,041 |
| Sep 11, 2025 | 12,540.00 | 12,660.00 | 12,250.00 | 12,420.00 | 12,420.00 | -0.32% | 59,381 |
| Sep 10, 2025 | 12,710.00 | 13,100.00 | 12,210.00 | 12,460.00 | 12,460.00 | -1.58% | 168,450 |
| Sep 9, 2025 | 11,990.00 | 13,070.00 | 11,930.00 | 12,660.00 | 12,660.00 | 5.59% | 379,489 |
| Sep 8, 2025 | 11,820.00 | 12,560.00 | 11,820.00 | 11,990.00 | 11,990.00 | 1.01% | 220,489 |
| Sep 5, 2025 | 11,380.00 | 12,030.00 | 10,940.00 | 11,870.00 | 11,870.00 | 4.58% | 234,124 |
| Sep 4, 2025 | 10,390.00 | 11,600.00 | 10,310.00 | 11,350.00 | 11,350.00 | 10.30% | 287,391 |
| Sep 3, 2025 | 10,210.00 | 10,430.00 | 10,050.00 | 10,290.00 | 10,290.00 | 0.78% | 49,145 |
| Sep 2, 2025 | 10,030.00 | 10,290.00 | 9,950.00 | 10,210.00 | 10,210.00 | 2.41% | 52,389 |
| Sep 1, 2025 | 10,120.00 | 10,140.00 | 9,870.00 | 9,970.00 | 9,970.00 | -1.48% | 49,345 |
| Aug 29, 2025 | 10,020.00 | 10,510.00 | 9,940.00 | 10,120.00 | 10,120.00 | 1.00% | 113,090 |
| Aug 28, 2025 | 10,090.00 | 10,100.00 | 9,880.00 | 10,020.00 | 10,020.00 | -0.69% | 55,278 |
| Aug 27, 2025 | 10,280.00 | 10,480.00 | 9,990.00 | 10,090.00 | 10,090.00 | -1.66% | 64,252 |
| Aug 26, 2025 | 9,980.00 | 10,380.00 | 9,900.00 | 10,260.00 | 10,260.00 | 2.60% | 43,444 |
| Aug 25, 2025 | 9,940.00 | 10,280.00 | 9,930.00 | 10,000.00 | 10,000.00 | 0.81% | 89,020 |
| Aug 22, 2025 | 9,860.00 | 10,080.00 | 9,790.00 | 9,920.00 | 9,920.00 | 0.30% | 58,253 |
| Aug 21, 2025 | 10,100.00 | 10,290.00 | 9,860.00 | 9,890.00 | 9,890.00 | -2.08% | 71,809 |
| Aug 20, 2025 | 10,150.00 | 10,150.00 | 9,770.00 | 10,100.00 | 10,100.00 | -0.98% | 97,687 |
| Aug 19, 2025 | 10,360.00 | 10,360.00 | 10,020.00 | 10,200.00 | 10,200.00 | -1.07% | 66,901 |
| Aug 18, 2025 | 10,720.00 | 10,810.00 | 10,280.00 | 10,310.00 | 10,310.00 | -3.82% | 68,190 |
| Aug 14, 2025 | 10,790.00 | 10,930.00 | 10,650.00 | 10,720.00 | 10,720.00 | 0.66% | 47,902 |
| Aug 13, 2025 | 10,930.00 | 11,030.00 | 10,540.00 | 10,650.00 | 10,650.00 | -1.93% | 88,192 |
| Aug 12, 2025 | 10,910.00 | 11,090.00 | 10,810.00 | 10,860.00 | 10,860.00 | -1.18% | 44,094 |
| Aug 11, 2025 | 10,770.00 | 11,030.00 | 10,600.00 | 10,990.00 | 10,990.00 | 2.04% | 48,610 |
| Aug 8, 2025 | 10,800.00 | 10,880.00 | 10,680.00 | 10,770.00 | 10,770.00 | -0.28% | 44,486 |
| Aug 7, 2025 | 10,880.00 | 11,110.00 | 10,720.00 | 10,800.00 | 10,800.00 | -0.64% | 34,164 |
| Aug 6, 2025 | 11,000.00 | 11,000.00 | 10,660.00 | 10,870.00 | 10,870.00 | -1.18% | 65,332 |
| Aug 5, 2025 | 10,910.00 | 11,300.00 | 10,910.00 | 11,000.00 | 11,000.00 | 0.92% | 33,635 |
| Aug 4, 2025 | 10,940.00 | 11,060.00 | 10,820.00 | 10,900.00 | 10,900.00 | -0.18% | 44,958 |
| Aug 1, 2025 | 11,300.00 | 11,300.00 | 10,820.00 | 10,920.00 | 10,920.00 | -3.62% | 86,348 |
| Jul 31, 2025 | 11,350.00 | 11,490.00 | 11,200.00 | 11,330.00 | 11,330.00 | -0.18% | 43,591 |
| Jul 30, 2025 | 12,000.00 | 12,180.00 | 11,330.00 | 11,350.00 | 11,350.00 | -5.89% | 123,001 |
| Jul 29, 2025 | 11,820.00 | 12,130.00 | 11,540.00 | 12,060.00 | 12,060.00 | 2.20% | 63,028 |
| Jul 28, 2025 | 12,210.00 | 12,230.00 | 11,780.00 | 11,800.00 | 11,800.00 | -2.88% | 52,162 |
| Jul 25, 2025 | 11,960.00 | 12,280.00 | 11,850.00 | 12,150.00 | 12,150.00 | 2.02% | 81,118 |
| Jul 24, 2025 | 11,930.00 | 12,600.00 | 11,780.00 | 11,910.00 | 11,910.00 | 0.59% | 129,956 |
| Jul 23, 2025 | 12,080.00 | 12,150.00 | 11,780.00 | 11,840.00 | 11,840.00 | -2.55% | 88,502 |
| Jul 22, 2025 | 12,000.00 | 12,380.00 | 11,900.00 | 12,150.00 | 12,150.00 | 1.67% | 130,321 |
| Jul 21, 2025 | 12,020.00 | 12,230.00 | 11,830.00 | 11,950.00 | 11,950.00 | -0.58% | 62,607 |
| Jul 18, 2025 | 12,220.00 | 12,310.00 | 11,950.00 | 12,020.00 | 12,020.00 | -1.64% | 96,562 |
| Jul 17, 2025 | 11,630.00 | 12,340.00 | 11,580.00 | 12,220.00 | 12,220.00 | 5.07% | 196,898 |
| Jul 16, 2025 | 11,110.00 | 11,860.00 | 11,040.00 | 11,630.00 | 11,630.00 | 4.77% | 175,541 |
| Jul 15, 2025 | 10,610.00 | 11,290.00 | 10,370.00 | 11,100.00 | 11,100.00 | 4.42% | 117,289 |
| Jul 14, 2025 | 11,200.00 | 11,200.00 | 10,440.00 | 10,630.00 | 10,630.00 | -5.09% | 145,114 |
| Jul 11, 2025 | 11,050.00 | 11,460.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.54% | 66,117 |