AbClon Inc. (KOSDAQ:174900)
South Korea · Delayed Price · Currency is KRW 19,720
-930 (-4.50%)
Jul 21, 2026, 2:24 PM KST
AbClon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 21,650.00 | 21,650.00 | 20,450.00 | 20,650.00 | 20,650.00 | -5.92% | 83,115 |
| Jul 16, 2026 | 22,550.00 | 23,000.00 | 21,500.00 | 21,950.00 | 21,950.00 | -3.94% | 70,257 |
| Jul 15, 2026 | 21,450.00 | 23,250.00 | 21,450.00 | 22,850.00 | 22,850.00 | 6.78% | 135,759 |
| Jul 14, 2026 | 22,050.00 | 22,500.00 | 20,300.00 | 21,400.00 | 21,400.00 | -5.52% | 179,506 |
| Jul 13, 2026 | 23,100.00 | 25,100.00 | 22,450.00 | 22,650.00 | 22,650.00 | -3.62% | 98,757 |
| Jul 10, 2026 | 22,200.00 | 24,100.00 | 21,200.00 | 23,500.00 | 23,500.00 | 3.75% | 96,042 |
| Jul 9, 2026 | 23,150.00 | 24,100.00 | 22,100.00 | 22,650.00 | 22,650.00 | -1.95% | 91,444 |
| Jul 8, 2026 | 25,200.00 | 25,200.00 | 22,500.00 | 23,100.00 | 23,100.00 | -8.33% | 128,738 |
| Jul 7, 2026 | 25,650.00 | 26,550.00 | 24,400.00 | 25,200.00 | 25,200.00 | -1.75% | 135,635 |
| Jul 6, 2026 | 26,600.00 | 27,350.00 | 25,000.00 | 25,650.00 | 25,650.00 | -3.75% | 119,360 |
| Jul 3, 2026 | 26,700.00 | 27,450.00 | 25,050.00 | 26,650.00 | 26,650.00 | 1.14% | 131,325 |
| Jul 2, 2026 | 28,000.00 | 28,350.00 | 26,250.00 | 26,350.00 | 26,350.00 | -6.73% | 109,885 |
| Jul 1, 2026 | 27,850.00 | 29,400.00 | 26,000.00 | 28,250.00 | 28,250.00 | 1.62% | 131,499 |
| Jun 30, 2026 | 29,950.00 | 29,950.00 | 27,500.00 | 27,800.00 | 27,800.00 | -7.49% | 102,928 |
| Jun 29, 2026 | 25,550.00 | 30,300.00 | 25,550.00 | 30,050.00 | 30,050.00 | 19.01% | 208,367 |
| Jun 26, 2026 | 27,100.00 | 27,100.00 | 24,400.00 | 25,250.00 | 25,250.00 | -7.68% | 190,266 |
| Jun 25, 2026 | 28,900.00 | 30,150.00 | 27,250.00 | 27,350.00 | 27,350.00 | -5.69% | 126,518 |
| Jun 24, 2026 | 25,700.00 | 29,250.00 | 25,700.00 | 29,000.00 | 29,000.00 | 9.64% | 160,968 |
| Jun 23, 2026 | 28,550.00 | 29,700.00 | 26,000.00 | 26,450.00 | 26,450.00 | -7.68% | 143,705 |
| Jun 22, 2026 | 29,500.00 | 29,600.00 | 27,500.00 | 28,650.00 | 28,650.00 | -3.86% | 160,250 |
| Jun 19, 2026 | 31,000.00 | 31,350.00 | 28,800.00 | 29,800.00 | 29,800.00 | -5.70% | 158,460 |
| Jun 18, 2026 | 33,900.00 | 34,200.00 | 30,950.00 | 31,600.00 | 31,600.00 | -7.06% | 155,903 |
| Jun 17, 2026 | 33,350.00 | 36,850.00 | 31,850.00 | 34,000.00 | 34,000.00 | 1.95% | 313,147 |
| Jun 16, 2026 | 31,800.00 | 34,350.00 | 30,500.00 | 33,350.00 | 33,350.00 | 5.04% | 249,186 |
| Jun 15, 2026 | 31,350.00 | 32,800.00 | 29,950.00 | 31,750.00 | 31,750.00 | 6.54% | 235,199 |
| Jun 12, 2026 | 30,500.00 | 31,400.00 | 29,550.00 | 29,800.00 | 29,800.00 | 0.34% | 168,095 |
| Jun 11, 2026 | 28,150.00 | 29,900.00 | 27,300.00 | 29,700.00 | 29,700.00 | 2.24% | 138,912 |
| Jun 10, 2026 | 30,500.00 | 31,200.00 | 28,150.00 | 29,050.00 | 29,050.00 | -5.53% | 176,940 |
| Jun 9, 2026 | 28,800.00 | 32,000.00 | 28,500.00 | 30,750.00 | 30,750.00 | 6.77% | 199,872 |
| Jun 8, 2026 | 30,000.00 | 31,400.00 | 28,150.00 | 28,800.00 | 28,800.00 | -14.03% | 404,887 |
| Jun 5, 2026 | 35,200.00 | 35,450.00 | 33,000.00 | 33,500.00 | 33,500.00 | -1.76% | 192,889 |
| Jun 4, 2026 | 33,950.00 | 35,900.00 | 32,850.00 | 34,100.00 | 34,100.00 | 0.59% | 221,027 |
| Jun 2, 2026 | 33,400.00 | 35,500.00 | 32,800.00 | 33,900.00 | 33,900.00 | -2.02% | 282,980 |
| Jun 1, 2026 | 37,200.00 | 37,200.00 | 34,100.00 | 34,600.00 | 34,600.00 | -7.86% | 383,052 |
| May 29, 2026 | 40,800.00 | 40,800.00 | 35,700.00 | 37,550.00 | 37,550.00 | -5.53% | 419,238 |
| May 28, 2026 | 42,450.00 | 42,500.00 | 38,550.00 | 39,750.00 | 39,750.00 | -6.25% | 227,861 |
| May 27, 2026 | 41,150.00 | 45,000.00 | 39,500.00 | 42,400.00 | 42,400.00 | 0.59% | 324,867 |
| May 26, 2026 | 42,300.00 | 44,500.00 | 40,000.00 | 42,150.00 | 42,150.00 | 3.95% | 280,972 |
| May 22, 2026 | 40,100.00 | 43,150.00 | 39,400.00 | 40,550.00 | 40,550.00 | 2.14% | 399,756 |
| May 21, 2026 | 36,800.00 | 43,700.00 | 36,800.00 | 39,700.00 | 39,700.00 | 10.58% | 770,007 |
| May 20, 2026 | 36,600.00 | 36,600.00 | 33,600.00 | 35,900.00 | 35,900.00 | -1.78% | 245,334 |
| May 19, 2026 | 36,800.00 | 37,900.00 | 34,350.00 | 36,550.00 | 36,550.00 | 0.97% | 437,801 |
| May 18, 2026 | 38,700.00 | 38,850.00 | 35,500.00 | 36,200.00 | 36,200.00 | -7.77% | 454,147 |
| May 15, 2026 | 41,250.00 | 41,500.00 | 38,700.00 | 39,250.00 | 39,250.00 | -4.15% | 322,476 |
| May 14, 2026 | 41,100.00 | 42,200.00 | 39,350.00 | 40,950.00 | 40,950.00 | -0.36% | 438,352 |
| May 13, 2026 | 43,500.00 | 44,200.00 | 40,200.00 | 41,100.00 | 41,100.00 | -4.86% | 398,305 |
| May 12, 2026 | 44,900.00 | 46,000.00 | 41,850.00 | 43,200.00 | 43,200.00 | -1.71% | 315,171 |
| May 11, 2026 | 44,600.00 | 44,650.00 | 42,500.00 | 43,950.00 | 43,950.00 | -1.68% | 415,390 |
| May 8, 2026 | 45,100.00 | 47,200.00 | 44,000.00 | 44,700.00 | 44,700.00 | 0.11% | 306,578 |
| May 7, 2026 | 46,050.00 | 47,700.00 | 43,700.00 | 44,650.00 | 44,650.00 | -3.04% | 305,594 |