AbClon Inc. (KOSDAQ:174900)
South Korea · Delayed Price · Currency is KRW 19,220
-240 (-1.23%)
Sep 22, 2026, 3:30 PM KST
AbClon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19,740.00 | 20,200.00 | 19,210.00 | 19,220.00 | 19,220.00 | -1.23% | 130,914 |
| Sep 21, 2026 | 19,570.00 | 19,860.00 | 19,130.00 | 19,460.00 | 19,460.00 | -0.51% | 114,329 |
| Sep 18, 2026 | 20,000.00 | 20,150.00 | 19,200.00 | 19,560.00 | 19,560.00 | -2.93% | 115,089 |
| Sep 17, 2026 | 20,350.00 | 20,900.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.49% | 53,129 |
| Sep 16, 2026 | 20,600.00 | 20,600.00 | 19,970.00 | 20,250.00 | 20,250.00 | -2.17% | 44,591 |
| Sep 15, 2026 | 20,450.00 | 21,800.00 | 20,000.00 | 20,700.00 | 20,700.00 | 2.22% | 119,188 |
| Sep 14, 2026 | 20,500.00 | 20,700.00 | 19,500.00 | 20,250.00 | 20,250.00 | -1.22% | 71,262 |
| Sep 11, 2026 | 20,350.00 | 20,800.00 | 19,900.00 | 20,500.00 | 20,500.00 | -1.68% | 80,160 |
| Sep 10, 2026 | 20,450.00 | 20,950.00 | 19,980.00 | 20,850.00 | 20,850.00 | -0.48% | 69,911 |
| Sep 9, 2026 | 20,450.00 | 21,450.00 | 20,000.00 | 20,950.00 | 20,950.00 | 2.44% | 103,309 |
| Sep 8, 2026 | 21,850.00 | 22,000.00 | 20,450.00 | 20,450.00 | 20,450.00 | -6.41% | 152,775 |
| Sep 7, 2026 | 21,750.00 | 22,300.00 | 21,100.00 | 21,850.00 | 21,850.00 | 1.16% | 96,217 |
| Sep 4, 2026 | 20,750.00 | 21,900.00 | 20,000.00 | 21,600.00 | 21,600.00 | 5.88% | 163,062 |
| Sep 3, 2026 | 22,550.00 | 22,650.00 | 20,200.00 | 20,400.00 | 20,400.00 | -8.52% | 209,116 |
| Sep 2, 2026 | 23,250.00 | 23,750.00 | 22,200.00 | 22,300.00 | 22,300.00 | -5.91% | 130,097 |
| Sep 1, 2026 | 24,700.00 | 24,700.00 | 23,200.00 | 23,700.00 | 23,700.00 | -3.66% | 113,937 |
| Aug 31, 2026 | 25,450.00 | 25,450.00 | 23,400.00 | 24,600.00 | 24,600.00 | -5.57% | 217,409 |
| Aug 28, 2026 | 27,650.00 | 27,650.00 | 25,050.00 | 26,050.00 | 26,050.00 | -5.79% | 222,608 |
| Aug 27, 2026 | 28,500.00 | 28,600.00 | 27,000.00 | 27,650.00 | 27,650.00 | -2.81% | 220,660 |
| Aug 26, 2026 | 28,800.00 | 30,000.00 | 27,900.00 | 28,450.00 | 28,450.00 | 0.53% | 195,761 |
| Aug 25, 2026 | 29,500.00 | 30,150.00 | 26,450.00 | 28,300.00 | 28,300.00 | -6.14% | 320,598 |
| Aug 24, 2026 | 28,200.00 | 30,800.00 | 27,700.00 | 30,150.00 | 30,150.00 | 9.44% | 346,944 |
| Aug 21, 2026 | 29,700.00 | 29,700.00 | 26,500.00 | 27,550.00 | 27,550.00 | -8.47% | 193,018 |
| Aug 20, 2026 | 31,700.00 | 32,200.00 | 28,450.00 | 30,100.00 | 30,100.00 | 1.18% | 261,378 |
| Aug 19, 2026 | 28,700.00 | 31,500.00 | 28,000.00 | 29,750.00 | 29,750.00 | 1.71% | 239,534 |
| Aug 18, 2026 | 32,300.00 | 32,900.00 | 29,000.00 | 29,250.00 | 29,250.00 | -9.58% | 226,071 |
| Aug 14, 2026 | 31,250.00 | 33,700.00 | 30,550.00 | 32,350.00 | 32,350.00 | 4.35% | 277,205 |
| Aug 13, 2026 | 30,900.00 | 31,500.00 | 29,500.00 | 31,000.00 | 31,000.00 | 0.32% | 203,338 |
| Aug 12, 2026 | 33,850.00 | 33,850.00 | 30,500.00 | 30,900.00 | 30,900.00 | -9.12% | 276,951 |
| 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 |