ABION Inc. (KOSDAQ:203400)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,140.00
+260.00 (5.33%)
At close: Oct 2, 2025

ABION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,140.005,490.004,815.005,040.005,040.00-1.95%180,483
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
Aug 12, 20256,250.006,380.006,120.006,150.005,249.15-2.07%309,304
Aug 11, 20256,380.006,400.006,230.006,280.005,360.11-0.79%186,881
Aug 8, 20256,440.006,500.006,280.006,330.005,402.78-0.78%293,644
Aug 7, 20256,460.006,640.006,270.006,380.005,445.46-2.45%411,280
Aug 6, 20256,630.006,740.006,450.006,540.005,582.02-1.95%238,961
Aug 5, 20256,800.006,840.006,500.006,670.005,692.98-1.04%550,349
Aug 4, 20256,960.006,980.006,680.006,740.005,752.73-1.75%276,138
Aug 1, 20257,110.007,300.006,780.006,860.005,855.15-6.67%887,744
Jul 31, 20257,480.007,600.007,260.007,350.006,273.37-1.47%364,687
Jul 30, 20257,650.007,740.007,390.007,460.006,367.26-1.71%285,259
Jul 29, 20257,210.008,020.007,100.007,590.006,478.225.71%927,678
Jul 28, 20257,590.007,600.007,150.007,180.006,128.27-5.90%497,922
Jul 25, 20257,850.007,930.007,570.007,630.006,512.36-2.18%324,033