AbClon Inc. (KOSDAQ:174900)
South Korea · Delayed Price · Currency is KRW 18,330
-140 (-0.76%)
Nov 2, 2026, 3:30 PM KST
AbClon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 18,320.00 | 18,950.00 | 18,150.00 | 18,330.00 | 18,330.00 | -0.76% | 68,934 |
| Oct 30, 2026 | 19,520.00 | 21,450.00 | 18,300.00 | 18,470.00 | 18,470.00 | -5.81% | 288,125 |
| Oct 29, 2026 | 21,000.00 | 21,050.00 | 19,120.00 | 19,610.00 | 19,610.00 | -7.06% | 302,556 |
| Oct 28, 2026 | 21,250.00 | 22,350.00 | 20,500.00 | 21,100.00 | 21,100.00 | - | 261,095 |
| Oct 27, 2026 | 21,750.00 | 22,950.00 | 20,900.00 | 21,100.00 | 21,100.00 | -1.17% | 127,042 |
| Oct 26, 2026 | 21,200.00 | 22,400.00 | 20,850.00 | 21,350.00 | 21,350.00 | -0.93% | 101,155 |
| Oct 23, 2026 | 22,400.00 | 22,750.00 | 20,800.00 | 21,550.00 | 21,550.00 | -6.10% | 184,485 |
| Oct 22, 2026 | 23,400.00 | 24,300.00 | 22,850.00 | 22,950.00 | 22,950.00 | -2.96% | 210,520 |
| Oct 21, 2026 | 23,000.00 | 24,600.00 | 22,900.00 | 23,650.00 | 23,650.00 | 4.88% | 185,111 |
| Oct 20, 2026 | 22,650.00 | 22,900.00 | 21,500.00 | 22,550.00 | 22,550.00 | -0.22% | 133,649 |
| Oct 19, 2026 | 23,400.00 | 23,800.00 | 22,300.00 | 22,600.00 | 22,600.00 | -5.04% | 160,915 |
| Oct 16, 2026 | 21,450.00 | 24,400.00 | 21,150.00 | 23,800.00 | 23,800.00 | 12.53% | 219,944 |
| Oct 15, 2026 | 22,450.00 | 23,000.00 | 20,700.00 | 21,150.00 | 21,150.00 | -9.62% | 249,693 |
| Oct 14, 2026 | 23,750.00 | 24,950.00 | 22,750.00 | 23,400.00 | 23,400.00 | -0.85% | 130,053 |
| Oct 13, 2026 | 24,350.00 | 24,400.00 | 22,500.00 | 23,600.00 | 23,600.00 | -4.07% | 187,476 |
| Oct 12, 2026 | 25,450.00 | 26,700.00 | 24,600.00 | 24,600.00 | 24,600.00 | -3.72% | 171,096 |
| Oct 8, 2026 | 26,500.00 | 26,600.00 | 25,050.00 | 25,550.00 | 25,550.00 | -5.02% | 172,517 |
| Oct 7, 2026 | 28,700.00 | 28,700.00 | 26,800.00 | 26,900.00 | 26,900.00 | -6.60% | 157,989 |
| Oct 6, 2026 | 28,000.00 | 29,500.00 | 27,300.00 | 28,800.00 | 28,800.00 | 3.23% | 231,856 |
| Oct 2, 2026 | 27,000.00 | 29,700.00 | 26,750.00 | 27,900.00 | 27,900.00 | 3.72% | 323,126 |
| Oct 1, 2026 | 22,350.00 | 28,100.00 | 21,900.00 | 26,900.00 | 26,900.00 | 20.36% | 520,974 |
| Sep 30, 2026 | 21,550.00 | 23,200.00 | 21,150.00 | 22,350.00 | 22,350.00 | 2.76% | 227,033 |
| Sep 29, 2026 | 19,350.00 | 22,550.00 | 19,110.00 | 21,750.00 | 21,750.00 | 12.64% | 357,272 |
| Sep 28, 2026 | 20,050.00 | 20,250.00 | 19,270.00 | 19,310.00 | 19,310.00 | -1.48% | 89,648 |
| Sep 23, 2026 | 19,420.00 | 20,150.00 | 19,400.00 | 19,600.00 | 19,600.00 | 1.98% | 56,501 |
| 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 |