Skip to main content
logo
ABION Inc. (KOSDAQ:203400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,290.00
-150.00 (-6.15%)
At close: Apr 2, 2026

ABION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,450.002,470.002,230.002,290.002,290.00-6.15%977,040
Apr 1, 20262,435.002,500.002,400.002,440.002,440.003.17%556,458
Mar 31, 20262,460.002,470.002,315.002,365.002,365.00-3.86%610,566
Mar 30, 20262,540.002,540.002,305.002,460.002,460.00-4.47%857,981
Mar 27, 20262,685.002,775.002,545.002,575.002,575.00-6.70%1,068,227
Mar 26, 20262,710.002,820.002,695.002,760.002,760.002.03%745,062
Mar 25, 20262,705.002,735.002,625.002,705.002,705.001.31%495,926
Mar 24, 20262,610.002,705.002,550.002,670.002,670.005.74%532,753
Mar 23, 20262,670.002,670.002,525.002,525.002,525.00-6.83%865,250
Mar 20, 20262,830.002,830.002,705.002,710.002,710.00-1.63%574,818
Mar 19, 20262,800.002,940.002,745.002,755.002,755.00-4.51%822,213
Mar 18, 20263,020.003,020.002,860.002,885.002,885.00-2.53%741,404
Mar 17, 20263,045.003,170.002,955.002,960.002,960.00-2.15%755,801
Mar 16, 20263,190.003,190.002,985.003,025.003,025.00-2.42%596,671
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