AbClon Inc. (KOSDAQ:174900)
South Korea · Delayed Price · Currency is KRW 35,900
-650 (-1.78%)
May 20, 2026, 3:30 PM KST
AbClon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 47,200.00 | 47,200.00 | 43,900.00 | 46,050.00 | 46,050.00 | -2.54% | 475,544 |
| May 4, 2026 | 49,200.00 | 50,600.00 | 46,900.00 | 47,250.00 | 47,250.00 | -3.87% | 286,265 |
| Apr 30, 2026 | 50,400.00 | 50,900.00 | 48,250.00 | 49,150.00 | 49,150.00 | -2.48% | 208,024 |
| Apr 29, 2026 | 52,200.00 | 53,550.00 | 50,300.00 | 50,400.00 | 50,400.00 | -3.08% | 184,415 |
| Apr 28, 2026 | 55,200.00 | 55,200.00 | 51,600.00 | 52,000.00 | 52,000.00 | -6.14% | 322,876 |
| Apr 27, 2026 | 52,000.00 | 56,100.00 | 51,900.00 | 55,400.00 | 55,400.00 | 7.16% | 354,363 |
| Apr 24, 2026 | 50,000.00 | 52,450.00 | 48,850.00 | 51,700.00 | 51,700.00 | 3.71% | 244,184 |
| Apr 23, 2026 | 48,750.00 | 50,900.00 | 47,450.00 | 49,850.00 | 49,850.00 | 3.64% | 355,585 |
| Apr 22, 2026 | 49,100.00 | 51,900.00 | 46,850.00 | 48,100.00 | 48,100.00 | -1.23% | 497,662 |
| Apr 21, 2026 | 57,900.00 | 57,900.00 | 47,800.00 | 48,700.00 | 48,700.00 | -12.72% | 866,340 |
| Apr 20, 2026 | 55,900.00 | 58,200.00 | 54,100.00 | 55,800.00 | 55,800.00 | - | 270,927 |
| Apr 17, 2026 | 58,000.00 | 59,100.00 | 55,400.00 | 55,800.00 | 55,800.00 | -3.63% | 345,987 |
| Apr 16, 2026 | 54,300.00 | 58,800.00 | 53,500.00 | 57,900.00 | 57,900.00 | 9.66% | 630,595 |
| Apr 15, 2026 | 51,400.00 | 53,600.00 | 50,000.00 | 52,800.00 | 52,800.00 | 4.14% | 324,485 |
| Apr 14, 2026 | 51,200.00 | 51,700.00 | 49,100.00 | 50,700.00 | 50,700.00 | 1.00% | 284,040 |
| Apr 13, 2026 | 49,300.00 | 50,800.00 | 48,650.00 | 50,200.00 | 50,200.00 | -0.20% | 219,091 |
| Apr 10, 2026 | 51,800.00 | 51,900.00 | 49,500.00 | 50,300.00 | 50,300.00 | -0.79% | 224,624 |
| Apr 9, 2026 | 53,400.00 | 54,200.00 | 50,100.00 | 50,700.00 | 50,700.00 | -5.23% | 204,785 |
| Apr 8, 2026 | 53,400.00 | 54,600.00 | 49,950.00 | 53,500.00 | 53,500.00 | 5.11% | 479,324 |
| Apr 7, 2026 | 51,500.00 | 52,300.00 | 49,700.00 | 50,900.00 | 50,900.00 | 1.60% | 258,542 |
| Apr 6, 2026 | 56,400.00 | 56,500.00 | 49,350.00 | 50,100.00 | 50,100.00 | -11.01% | 856,538 |
| Apr 3, 2026 | 58,500.00 | 58,600.00 | 54,400.00 | 56,300.00 | 56,300.00 | -1.40% | 290,404 |
| Apr 2, 2026 | 61,500.00 | 63,500.00 | 55,500.00 | 57,100.00 | 57,100.00 | -5.93% | 474,174 |
| Apr 1, 2026 | 60,000.00 | 62,700.00 | 59,100.00 | 60,700.00 | 60,700.00 | 7.05% | 409,724 |
| Mar 31, 2026 | 63,200.00 | 66,400.00 | 56,000.00 | 56,700.00 | 56,700.00 | -12.09% | 849,463 |
| Mar 30, 2026 | 67,600.00 | 67,800.00 | 61,500.00 | 64,500.00 | 64,500.00 | -10.17% | 626,275 |
| Mar 27, 2026 | 75,600.00 | 77,200.00 | 70,400.00 | 71,800.00 | 71,800.00 | -5.15% | 315,924 |
| Mar 26, 2026 | 68,200.00 | 79,200.00 | 66,900.00 | 75,700.00 | 75,700.00 | 13.15% | 1,076,951 |
| Mar 25, 2026 | 67,600.00 | 72,700.00 | 63,400.00 | 66,900.00 | 66,900.00 | -0.89% | 663,660 |
| Mar 24, 2026 | 74,400.00 | 74,400.00 | 63,600.00 | 67,500.00 | 67,500.00 | -4.53% | 700,314 |
| Mar 23, 2026 | 75,200.00 | 77,300.00 | 69,400.00 | 70,700.00 | 70,700.00 | -9.71% | 601,328 |
| Mar 20, 2026 | 80,300.00 | 81,700.00 | 77,700.00 | 78,300.00 | 78,300.00 | -1.88% | 292,158 |
| Mar 19, 2026 | 79,100.00 | 82,450.00 | 78,800.00 | 79,800.00 | 79,800.00 | -1.48% | 339,827 |
| Mar 18, 2026 | 83,000.00 | 84,000.00 | 78,900.00 | 81,000.00 | 81,000.00 | -2.41% | 543,265 |
| Mar 17, 2026 | 90,000.00 | 90,600.00 | 83,000.00 | 83,000.00 | 83,000.00 | -6.21% | 606,932 |
| 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% | 807,065 |
| 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% | 659,008 |