AbClon Inc. (KOSDAQ:174900)
South Korea · Delayed Price · Currency is KRW 10,920
-410 (-3.62%)
Aug 1, 2025, 3:30 PM KST
AbClon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11,300.00 | 11,300.00 | 10,820.00 | 10,920.00 | 10,920.00 | -3.62% | 86,132 |
| 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 |
| Jul 10, 2025 | 11,170.00 | 11,280.00 | 11,000.00 | 11,030.00 | 11,030.00 | -0.63% | 56,977 |
| Jul 9, 2025 | 11,220.00 | 11,300.00 | 11,020.00 | 11,100.00 | 11,100.00 | - | 36,659 |
| Jul 8, 2025 | 10,940.00 | 11,240.00 | 10,850.00 | 11,100.00 | 11,100.00 | 0.82% | 42,143 |
| Jul 7, 2025 | 11,270.00 | 11,290.00 | 10,880.00 | 11,010.00 | 11,010.00 | -2.31% | 53,833 |
| Jul 4, 2025 | 11,520.00 | 11,870.00 | 11,250.00 | 11,270.00 | 11,270.00 | -3.01% | 80,990 |
| Jul 3, 2025 | 11,110.00 | 12,000.00 | 10,930.00 | 11,620.00 | 11,620.00 | 4.59% | 164,173 |
| Jul 2, 2025 | 10,800.00 | 11,310.00 | 10,600.00 | 11,110.00 | 11,110.00 | 2.87% | 88,359 |
| Jul 1, 2025 | 10,510.00 | 11,330.00 | 10,340.00 | 10,800.00 | 10,800.00 | 1.79% | 195,643 |
| Jun 30, 2025 | 10,340.00 | 10,620.00 | 10,210.00 | 10,610.00 | 10,610.00 | 3.01% | 80,057 |
| Jun 27, 2025 | 10,460.00 | 10,540.00 | 10,210.00 | 10,300.00 | 10,300.00 | -1.34% | 69,104 |
| Jun 26, 2025 | 10,500.00 | 10,670.00 | 10,250.00 | 10,440.00 | 10,440.00 | -0.19% | 81,693 |
| Jun 25, 2025 | 10,680.00 | 10,680.00 | 10,330.00 | 10,460.00 | 10,460.00 | -1.78% | 73,950 |
| Jun 24, 2025 | 10,580.00 | 10,790.00 | 10,460.00 | 10,650.00 | 10,650.00 | 2.50% | 97,507 |
| Jun 23, 2025 | 10,800.00 | 11,150.00 | 10,230.00 | 10,390.00 | 10,390.00 | -3.97% | 115,289 |
| Jun 20, 2025 | 10,860.00 | 10,960.00 | 10,580.00 | 10,820.00 | 10,820.00 | 1.60% | 611,611 |
| Jun 19, 2025 | 10,930.00 | 10,940.00 | 10,560.00 | 10,650.00 | 10,650.00 | -2.56% | 116,940 |
| Jun 18, 2025 | 11,270.00 | 11,280.00 | 10,680.00 | 10,930.00 | 10,930.00 | -3.70% | 230,583 |
| Jun 17, 2025 | 11,300.00 | 11,570.00 | 11,130.00 | 11,350.00 | 11,350.00 | 0.44% | 97,288 |
| Jun 16, 2025 | 11,710.00 | 12,000.00 | 11,190.00 | 11,300.00 | 11,300.00 | -5.83% | 215,565 |
| Jun 13, 2025 | 12,710.00 | 12,710.00 | 11,810.00 | 12,000.00 | 12,000.00 | -4.91% | 234,521 |
| Jun 12, 2025 | 12,710.00 | 13,000.00 | 12,600.00 | 12,620.00 | 12,620.00 | -0.55% | 125,447 |
| Jun 11, 2025 | 12,550.00 | 12,770.00 | 12,450.00 | 12,690.00 | 12,690.00 | 1.52% | 101,391 |
| Jun 10, 2025 | 12,480.00 | 12,850.00 | 12,340.00 | 12,500.00 | 12,500.00 | 1.54% | 154,062 |
| Jun 9, 2025 | 12,370.00 | 12,540.00 | 11,970.00 | 12,310.00 | 12,310.00 | 0.90% | 133,318 |
| Jun 5, 2025 | 13,060.00 | 13,060.00 | 11,830.00 | 12,200.00 | 12,200.00 | -4.84% | 265,813 |
| Jun 4, 2025 | 13,000.00 | 13,170.00 | 12,270.00 | 12,820.00 | 12,820.00 | -2.66% | 264,105 |
| Jun 2, 2025 | 13,290.00 | 13,600.00 | 13,000.00 | 13,170.00 | 13,170.00 | -1.20% | 152,027 |
| May 30, 2025 | 13,260.00 | 13,390.00 | 12,790.00 | 13,330.00 | 13,330.00 | -0.30% | 235,551 |
| May 29, 2025 | 13,000.00 | 13,440.00 | 12,870.00 | 13,370.00 | 13,370.00 | 2.85% | 160,633 |
| May 28, 2025 | 13,110.00 | 13,390.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.23% | 177,520 |
| May 27, 2025 | 12,520.00 | 13,490.00 | 12,480.00 | 13,030.00 | 13,030.00 | 4.07% | 390,850 |
| May 26, 2025 | 12,350.00 | 12,720.00 | 12,090.00 | 12,520.00 | 12,520.00 | 3.05% | 156,282 |
| May 23, 2025 | 12,200.00 | 12,650.00 | 12,000.00 | 12,150.00 | 12,150.00 | 2.10% | 204,538 |
| May 22, 2025 | 11,730.00 | 11,980.00 | 11,300.00 | 11,900.00 | 11,900.00 | 1.45% | 109,770 |