Skip to main content
logo
ABION Inc. (KOSDAQ:203400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,860.00
-15.00 (-0.52%)
At close: Mar 12, 2026

ABION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,780.003,200.002,760.003,100.003,100.008.39%1,222,512
Mar 12, 20262,865.002,930.002,805.002,860.002,860.00-0.52%464,867
Mar 11, 20262,750.003,000.002,750.002,875.002,875.006.48%1,071,760
Mar 10, 20262,835.002,835.002,650.002,700.002,700.001.50%783,573
Mar 9, 20262,660.002,840.002,585.002,660.002,660.00-7.80%762,452
Mar 6, 20262,800.002,945.002,705.002,885.002,885.002.12%758,183
Mar 5, 20262,810.002,910.002,720.002,825.002,825.0013.00%1,219,194
Mar 4, 20262,925.003,000.002,500.002,500.002,500.00-17.49%2,165,787
Mar 3, 20263,080.003,260.003,015.003,030.003,030.00-3.96%1,591,889
Feb 27, 20263,225.003,315.003,145.003,155.003,155.00-1.41%1,404,478
Feb 26, 20263,480.003,510.003,150.003,200.003,200.00-8.05%2,855,994
Feb 25, 20263,530.003,570.003,465.003,480.003,480.00-897,024
Feb 24, 20263,660.003,720.003,450.003,480.003,480.00-2.93%1,603,817
Feb 23, 20263,570.003,680.003,450.003,585.003,585.000.42%1,141,301
Feb 20, 20263,725.003,760.003,570.003,570.003,570.00-4.16%1,362,376
Feb 19, 20263,560.003,730.003,465.003,725.003,725.004.63%1,638,335
Feb 13, 20263,550.003,600.003,450.003,560.003,560.00-2.06%983,084
Feb 12, 20263,625.003,700.003,550.003,635.003,635.000.55%1,180,654
Feb 11, 20263,510.003,780.003,510.003,615.003,615.002.99%1,874,403
Feb 10, 20263,430.003,575.003,430.003,510.003,510.003.08%866,856
Feb 9, 20263,465.003,580.003,310.003,405.003,405.00-1,215,689
Feb 6, 20263,570.003,570.003,380.003,405.003,405.00-6.46%1,549,246
Feb 5, 20263,750.003,755.003,590.003,640.003,640.00-2.93%1,843,531
Feb 4, 20263,690.003,845.003,645.003,750.003,750.001.35%1,587,123
Feb 3, 20263,700.003,800.003,630.003,700.003,700.002.35%1,424,351
Feb 2, 20263,675.003,855.003,505.003,615.003,615.00-1.90%2,131,405
Jan 30, 20263,770.003,825.003,580.003,685.003,685.00-1.73%2,029,645
Jan 29, 20263,655.003,840.003,530.003,750.003,750.002.60%1,774,100
Jan 28, 20263,700.003,870.003,595.003,655.003,655.000.14%2,174,714
Jan 27, 20263,640.003,740.003,330.003,650.003,650.00-2,919,387
Jan 26, 20263,670.003,760.003,505.003,650.003,650.00-1,690,845
Jan 23, 20263,530.003,670.003,440.003,650.003,650.003.40%1,282,871
Jan 22, 20263,560.003,610.003,415.003,530.003,530.001.58%1,325,810
Jan 21, 20263,620.003,625.003,315.003,475.003,475.00-5.83%2,653,387
Jan 20, 20263,725.003,835.003,505.003,690.003,690.00-0.81%1,561,648
Jan 19, 20263,480.003,960.003,350.003,720.003,720.007.20%2,599,353
Jan 16, 20263,460.003,535.003,325.003,470.003,470.00-0.72%1,283,867
Jan 15, 20263,425.003,680.003,380.003,495.003,495.002.64%1,590,019
Jan 14, 20263,530.003,575.003,355.003,405.003,405.00-2.16%1,172,680
Jan 13, 20263,745.003,830.003,415.003,480.003,480.00-6.70%2,463,153
Jan 12, 20263,780.003,980.003,700.003,730.003,730.00-1,903,916
Jan 9, 20264,085.004,120.003,605.003,730.003,730.00-8.69%3,093,645
Jan 8, 20263,870.004,335.003,810.004,085.004,085.005.97%3,384,388
Jan 7, 20263,700.003,925.003,640.003,855.003,855.004.61%2,299,235
Jan 6, 20263,770.003,950.003,530.003,685.003,685.00-2.25%3,328,289
Jan 5, 20263,415.003,820.003,305.003,770.003,770.0010.40%4,061,014
Jan 2, 20263,125.003,485.003,095.003,415.003,415.009.11%2,602,916
Dec 30, 20253,000.003,240.002,965.003,130.003,130.002.79%2,554,540
Dec 29, 20252,860.003,070.002,780.003,045.003,045.008.75%3,012,691
Dec 26, 20252,710.002,800.002,640.002,800.002,800.004.48%1,879,408