AbClon Inc. (KOSDAQ:174900)
South Korea · Delayed Price · Currency is KRW 49,150
-1,250 (-2.48%)
Apr 30, 2026, 3:30 PM KST
AbClon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 50,400.00 | 50,900.00 | 48,250.00 | 49,150.00 | 49,150.00 | -2.48% | 207,207 |
| Apr 29, 2026 | 52,200.00 | 53,550.00 | 50,300.00 | 50,400.00 | 50,400.00 | -3.08% | 182,892 |
| Apr 28, 2026 | 55,200.00 | 55,200.00 | 51,600.00 | 52,000.00 | 52,000.00 | -6.14% | 321,032 |
| 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% | 243,055 |
| Apr 23, 2026 | 48,750.00 | 50,900.00 | 47,450.00 | 49,850.00 | 49,850.00 | 3.64% | 354,901 |
| 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 | - | 269,959 |
| Apr 17, 2026 | 58,000.00 | 59,100.00 | 55,400.00 | 55,800.00 | 55,800.00 | -3.63% | 343,663 |
| 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% | 323,551 |
| 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% | 218,295 |
| Apr 10, 2026 | 51,800.00 | 51,900.00 | 49,500.00 | 50,300.00 | 50,300.00 | -0.79% | 223,337 |
| Apr 9, 2026 | 53,400.00 | 54,200.00 | 50,100.00 | 50,700.00 | 50,700.00 | -5.23% | 203,810 |
| Apr 8, 2026 | 53,400.00 | 54,600.00 | 49,950.00 | 53,500.00 | 53,500.00 | 5.11% | 478,080 |
| Apr 7, 2026 | 51,500.00 | 52,300.00 | 49,700.00 | 50,900.00 | 50,900.00 | 1.60% | 258,158 |
| Apr 6, 2026 | 56,400.00 | 56,500.00 | 49,350.00 | 50,100.00 | 50,100.00 | -11.01% | 851,168 |
| Apr 3, 2026 | 58,500.00 | 58,600.00 | 54,400.00 | 56,300.00 | 56,300.00 | -1.40% | 290,125 |
| Apr 2, 2026 | 61,500.00 | 63,500.00 | 55,500.00 | 57,100.00 | 57,100.00 | -5.93% | 471,541 |
| Apr 1, 2026 | 60,000.00 | 62,700.00 | 59,100.00 | 60,700.00 | 60,700.00 | 7.05% | 408,385 |
| Mar 31, 2026 | 63,200.00 | 66,400.00 | 56,000.00 | 56,700.00 | 56,700.00 | -12.09% | 844,766 |
| Mar 30, 2026 | 67,600.00 | 67,800.00 | 61,500.00 | 64,500.00 | 64,500.00 | -10.17% | 623,946 |
| Mar 27, 2026 | 75,600.00 | 77,200.00 | 70,400.00 | 71,800.00 | 71,800.00 | -5.15% | 314,591 |
| Mar 26, 2026 | 68,200.00 | 79,200.00 | 66,900.00 | 75,700.00 | 75,700.00 | 13.15% | 1,073,843 |
| Mar 25, 2026 | 67,600.00 | 72,700.00 | 63,400.00 | 66,900.00 | 66,900.00 | -0.89% | 659,985 |
| 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% | 597,335 |
| Mar 20, 2026 | 80,300.00 | 81,700.00 | 77,700.00 | 78,300.00 | 78,300.00 | -1.88% | 291,200 |
| Mar 19, 2026 | 79,100.00 | 82,450.00 | 78,800.00 | 79,800.00 | 79,800.00 | -1.48% | 337,462 |
| Mar 18, 2026 | 83,000.00 | 84,000.00 | 78,900.00 | 81,000.00 | 81,000.00 | -2.41% | 540,278 |
| Mar 17, 2026 | 90,000.00 | 90,600.00 | 83,000.00 | 83,000.00 | 83,000.00 | -6.21% | 603,172 |
| 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% | 802,785 |
| 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% | 658,251 |
| Mar 9, 2026 | 60,600.00 | 65,000.00 | 60,300.00 | 63,100.00 | 63,100.00 | -5.11% | 380,507 |
| Mar 6, 2026 | 61,300.00 | 66,800.00 | 59,600.00 | 66,500.00 | 66,500.00 | 7.78% | 301,158 |
| Mar 5, 2026 | 58,600.00 | 63,500.00 | 57,600.00 | 61,700.00 | 61,700.00 | 17.30% | 342,144 |
| Mar 4, 2026 | 62,400.00 | 62,900.00 | 51,500.00 | 52,600.00 | 52,600.00 | -18.32% | 614,313 |
| Mar 3, 2026 | 60,000.00 | 69,500.00 | 60,000.00 | 64,400.00 | 64,400.00 | 4.21% | 564,414 |
| Feb 27, 2026 | 62,700.00 | 64,000.00 | 59,900.00 | 61,800.00 | 61,800.00 | -1.44% | 223,043 |
| Feb 26, 2026 | 57,500.00 | 64,800.00 | 55,200.00 | 62,700.00 | 62,700.00 | 10.58% | 433,236 |
| Feb 25, 2026 | 58,800.00 | 59,200.00 | 56,500.00 | 56,700.00 | 56,700.00 | -3.74% | 225,133 |
| Feb 24, 2026 | 59,000.00 | 59,200.00 | 55,800.00 | 58,900.00 | 58,900.00 | -0.84% | 265,849 |
| Feb 23, 2026 | 54,500.00 | 61,100.00 | 53,700.00 | 59,400.00 | 59,400.00 | 9.39% | 340,981 |
| Feb 20, 2026 | 56,600.00 | 57,300.00 | 53,000.00 | 54,300.00 | 54,300.00 | -3.89% | 279,814 |
| Feb 19, 2026 | 59,100.00 | 59,800.00 | 54,600.00 | 56,500.00 | 56,500.00 | -4.40% | 415,731 |