ABION Inc. (KOSDAQ:203400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,585.00
-70.00 (-1.50%)
At close: Oct 30, 2025

ABION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254,900.004,900.004,655.004,655.004,655.00-4.51%169,936
Oct 28, 20254,785.005,120.004,710.004,875.004,875.001.88%377,300
Oct 27, 20254,600.004,825.004,530.004,785.004,785.002.79%115,610
Oct 24, 20254,835.004,840.004,600.004,655.004,655.00-2.72%166,814
Oct 23, 20254,610.005,070.004,600.004,785.004,785.003.46%331,247
Oct 22, 20254,500.004,700.004,405.004,625.004,625.002.89%110,332
Oct 21, 20254,610.004,700.004,485.004,495.004,495.00-2.39%168,352
Oct 20, 20254,850.004,850.004,585.004,605.004,605.00-3.36%171,094
Oct 17, 20254,840.004,980.004,645.004,765.004,765.00-1.35%229,958
Oct 16, 20254,910.004,910.004,700.004,830.004,830.00-2.03%155,240
Oct 15, 20255,220.005,350.004,850.004,930.004,930.00-5.56%269,234
Oct 14, 20254,640.005,370.004,640.005,220.005,220.0010.71%492,365
Oct 13, 20254,900.005,000.004,670.004,715.004,715.00-6.45%247,993
Oct 10, 20255,140.005,490.004,815.005,040.005,040.00-1.95%181,078
Oct 2, 20254,890.005,470.004,890.005,140.005,140.005.33%357,891
Oct 1, 20254,710.005,030.004,700.004,880.004,880.001.46%179,101
Sep 30, 20254,540.004,980.004,530.004,810.004,810.00-9.42%419,117
Sep 29, 20255,320.005,760.005,310.005,310.004,532.19-421,537
Sep 26, 20255,420.005,490.005,240.005,310.004,532.19-1.85%279,556
Sep 25, 20255,600.005,680.005,370.005,410.004,617.54-3.39%197,386
Sep 24, 20255,580.005,700.005,340.005,600.004,779.710.72%171,440
Sep 23, 20255,300.005,650.005,300.005,560.004,745.576.11%430,255
Sep 22, 20255,360.005,360.005,140.005,240.004,472.450.77%111,439
Sep 19, 20255,250.005,470.004,920.005,200.004,438.30-0.57%227,274
Sep 18, 20255,290.005,290.005,150.005,230.004,463.910.38%130,798
Sep 17, 20255,190.005,290.005,100.005,210.004,446.840.39%115,803
Sep 16, 20255,270.005,330.005,150.005,190.004,429.77-1.52%152,298
Sep 15, 20255,220.005,320.004,965.005,270.004,498.05-0.94%307,252
Sep 12, 20255,210.005,400.005,110.005,320.004,540.732.11%275,953
Sep 11, 20255,130.005,220.005,000.005,210.004,446.841.56%224,921
Sep 10, 20255,100.005,150.004,995.005,130.004,378.560.59%279,111
Sep 9, 20255,400.005,400.005,090.005,100.004,352.95-5.73%314,336
Sep 8, 20255,400.005,560.005,320.005,410.004,617.540.93%223,091
Sep 5, 20255,680.005,680.005,350.005,360.004,574.87-3.77%184,538
Sep 4, 20255,510.005,700.005,460.005,570.004,754.111.09%179,209
Sep 3, 20255,420.005,570.005,380.005,510.004,702.900.18%187,327
Sep 2, 20255,210.005,580.005,090.005,500.004,694.366.18%490,973
Sep 1, 20254,760.005,200.004,710.005,180.004,421.23-12.65%1,145,437
Aug 29, 20255,950.006,100.005,890.005,930.005,061.37-1.00%164,319
Aug 28, 20256,300.006,300.005,920.005,990.005,112.59-4.92%316,112
Aug 27, 20256,470.006,490.006,190.006,300.005,377.18-2.93%371,142
Aug 26, 20256,290.006,590.006,210.006,490.005,539.353.18%293,450
Aug 25, 20256,200.006,660.006,140.006,290.005,368.643.45%643,903
Aug 22, 20256,380.006,520.005,940.006,080.005,189.40-3.80%492,629
Aug 21, 20255,900.006,400.005,870.006,320.005,394.257.12%395,966
Aug 20, 20256,080.006,080.005,790.005,900.005,035.77-2.96%519,945
Aug 19, 20256,600.006,600.006,000.006,080.005,189.40-7.88%412,918
Aug 18, 20256,400.006,690.006,160.006,600.005,633.233.13%351,801
Aug 14, 20256,200.006,530.006,190.006,400.005,462.533.39%381,892
Aug 13, 20256,240.006,270.006,100.006,190.005,283.290.65%221,021