AbClon Inc. (KOSDAQ:174900)
South Korea · Delayed Price · Currency is KRW 30,900
-3,100 (-9.12%)
Aug 12, 2026, 3:30 PM KST
AbClon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 34,700.00 | 35,450.00 | 33,450.00 | 34,000.00 | 34,000.00 | -2.02% | 198,663 |
| Aug 10, 2026 | 29,000.00 | 35,700.00 | 28,650.00 | 34,700.00 | 34,700.00 | 23.93% | 535,264 |
| Aug 7, 2026 | 27,300.00 | 28,650.00 | 26,250.00 | 28,000.00 | 28,000.00 | 2.56% | 148,989 |
| Aug 6, 2026 | 26,350.00 | 28,500.00 | 25,250.00 | 27,300.00 | 27,300.00 | 4.20% | 225,721 |
| Aug 5, 2026 | 27,000.00 | 27,300.00 | 25,600.00 | 26,200.00 | 26,200.00 | -1.13% | 184,324 |
| Aug 4, 2026 | 22,500.00 | 27,900.00 | 21,850.00 | 26,500.00 | 26,500.00 | 20.73% | 499,364 |
| Aug 3, 2026 | 19,650.00 | 22,250.00 | 19,220.00 | 21,950.00 | 21,950.00 | 11.42% | 145,873 |
| Jul 31, 2026 | 17,450.00 | 19,700.00 | 17,340.00 | 19,700.00 | 19,700.00 | 14.00% | 97,942 |
| Jul 30, 2026 | 16,800.00 | 18,450.00 | 16,650.00 | 17,280.00 | 17,280.00 | 2.73% | 141,594 |
| Jul 29, 2026 | 18,520.00 | 18,700.00 | 16,250.00 | 16,820.00 | 16,820.00 | -9.18% | 209,516 |
| Jul 28, 2026 | 19,720.00 | 19,720.00 | 18,000.00 | 18,520.00 | 18,520.00 | -6.28% | 126,305 |
| Jul 27, 2026 | 19,750.00 | 20,450.00 | 19,590.00 | 19,760.00 | 19,760.00 | 0.10% | 64,511 |
| Jul 24, 2026 | 20,450.00 | 20,750.00 | 19,600.00 | 19,740.00 | 19,740.00 | -4.87% | 61,570 |
| Jul 23, 2026 | 19,560.00 | 20,800.00 | 19,560.00 | 20,750.00 | 20,750.00 | 5.54% | 122,073 |
| Jul 22, 2026 | 20,050.00 | 20,700.00 | 19,660.00 | 19,660.00 | 19,660.00 | -1.06% | 82,745 |
| Jul 21, 2026 | 20,550.00 | 20,650.00 | 19,530.00 | 19,870.00 | 19,870.00 | -3.78% | 159,002 |
| 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 |