ABION Inc. (KOSDAQ:203400)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,900.00 | 4,900.00 | 4,655.00 | 4,655.00 | 4,655.00 | -4.51% | 169,936 |
| Oct 28, 2025 | 4,785.00 | 5,120.00 | 4,710.00 | 4,875.00 | 4,875.00 | 1.88% | 377,300 |
| Oct 27, 2025 | 4,600.00 | 4,825.00 | 4,530.00 | 4,785.00 | 4,785.00 | 2.79% | 115,610 |
| Oct 24, 2025 | 4,835.00 | 4,840.00 | 4,600.00 | 4,655.00 | 4,655.00 | -2.72% | 166,814 |
| Oct 23, 2025 | 4,610.00 | 5,070.00 | 4,600.00 | 4,785.00 | 4,785.00 | 3.46% | 331,247 |
| Oct 22, 2025 | 4,500.00 | 4,700.00 | 4,405.00 | 4,625.00 | 4,625.00 | 2.89% | 110,332 |
| Oct 21, 2025 | 4,610.00 | 4,700.00 | 4,485.00 | 4,495.00 | 4,495.00 | -2.39% | 168,352 |
| Oct 20, 2025 | 4,850.00 | 4,850.00 | 4,585.00 | 4,605.00 | 4,605.00 | -3.36% | 171,094 |
| Oct 17, 2025 | 4,840.00 | 4,980.00 | 4,645.00 | 4,765.00 | 4,765.00 | -1.35% | 229,958 |
| Oct 16, 2025 | 4,910.00 | 4,910.00 | 4,700.00 | 4,830.00 | 4,830.00 | -2.03% | 155,240 |
| Oct 15, 2025 | 5,220.00 | 5,350.00 | 4,850.00 | 4,930.00 | 4,930.00 | -5.56% | 269,234 |
| Oct 14, 2025 | 4,640.00 | 5,370.00 | 4,640.00 | 5,220.00 | 5,220.00 | 10.71% | 492,365 |
| Oct 13, 2025 | 4,900.00 | 5,000.00 | 4,670.00 | 4,715.00 | 4,715.00 | -6.45% | 247,993 |
| Oct 10, 2025 | 5,140.00 | 5,490.00 | 4,815.00 | 5,040.00 | 5,040.00 | -1.95% | 181,078 |
| Oct 2, 2025 | 4,890.00 | 5,470.00 | 4,890.00 | 5,140.00 | 5,140.00 | 5.33% | 357,891 |
| Oct 1, 2025 | 4,710.00 | 5,030.00 | 4,700.00 | 4,880.00 | 4,880.00 | 1.46% | 179,101 |
| Sep 30, 2025 | 4,540.00 | 4,980.00 | 4,530.00 | 4,810.00 | 4,810.00 | -9.42% | 419,117 |
| Sep 29, 2025 | 5,320.00 | 5,760.00 | 5,310.00 | 5,310.00 | 4,532.19 | - | 421,537 |
| Sep 26, 2025 | 5,420.00 | 5,490.00 | 5,240.00 | 5,310.00 | 4,532.19 | -1.85% | 279,556 |
| Sep 25, 2025 | 5,600.00 | 5,680.00 | 5,370.00 | 5,410.00 | 4,617.54 | -3.39% | 197,386 |
| Sep 24, 2025 | 5,580.00 | 5,700.00 | 5,340.00 | 5,600.00 | 4,779.71 | 0.72% | 171,440 |
| Sep 23, 2025 | 5,300.00 | 5,650.00 | 5,300.00 | 5,560.00 | 4,745.57 | 6.11% | 430,255 |
| Sep 22, 2025 | 5,360.00 | 5,360.00 | 5,140.00 | 5,240.00 | 4,472.45 | 0.77% | 111,439 |
| Sep 19, 2025 | 5,250.00 | 5,470.00 | 4,920.00 | 5,200.00 | 4,438.30 | -0.57% | 227,274 |
| Sep 18, 2025 | 5,290.00 | 5,290.00 | 5,150.00 | 5,230.00 | 4,463.91 | 0.38% | 130,798 |
| Sep 17, 2025 | 5,190.00 | 5,290.00 | 5,100.00 | 5,210.00 | 4,446.84 | 0.39% | 115,803 |
| Sep 16, 2025 | 5,270.00 | 5,330.00 | 5,150.00 | 5,190.00 | 4,429.77 | -1.52% | 152,298 |
| Sep 15, 2025 | 5,220.00 | 5,320.00 | 4,965.00 | 5,270.00 | 4,498.05 | -0.94% | 307,252 |
| Sep 12, 2025 | 5,210.00 | 5,400.00 | 5,110.00 | 5,320.00 | 4,540.73 | 2.11% | 275,953 |
| Sep 11, 2025 | 5,130.00 | 5,220.00 | 5,000.00 | 5,210.00 | 4,446.84 | 1.56% | 224,921 |
| Sep 10, 2025 | 5,100.00 | 5,150.00 | 4,995.00 | 5,130.00 | 4,378.56 | 0.59% | 279,111 |
| Sep 9, 2025 | 5,400.00 | 5,400.00 | 5,090.00 | 5,100.00 | 4,352.95 | -5.73% | 314,336 |
| Sep 8, 2025 | 5,400.00 | 5,560.00 | 5,320.00 | 5,410.00 | 4,617.54 | 0.93% | 223,091 |
| Sep 5, 2025 | 5,680.00 | 5,680.00 | 5,350.00 | 5,360.00 | 4,574.87 | -3.77% | 184,538 |
| Sep 4, 2025 | 5,510.00 | 5,700.00 | 5,460.00 | 5,570.00 | 4,754.11 | 1.09% | 179,209 |
| Sep 3, 2025 | 5,420.00 | 5,570.00 | 5,380.00 | 5,510.00 | 4,702.90 | 0.18% | 187,327 |
| Sep 2, 2025 | 5,210.00 | 5,580.00 | 5,090.00 | 5,500.00 | 4,694.36 | 6.18% | 490,973 |
| Sep 1, 2025 | 4,760.00 | 5,200.00 | 4,710.00 | 5,180.00 | 4,421.23 | -12.65% | 1,145,437 |
| Aug 29, 2025 | 5,950.00 | 6,100.00 | 5,890.00 | 5,930.00 | 5,061.37 | -1.00% | 164,319 |
| Aug 28, 2025 | 6,300.00 | 6,300.00 | 5,920.00 | 5,990.00 | 5,112.59 | -4.92% | 316,112 |
| Aug 27, 2025 | 6,470.00 | 6,490.00 | 6,190.00 | 6,300.00 | 5,377.18 | -2.93% | 371,142 |
| Aug 26, 2025 | 6,290.00 | 6,590.00 | 6,210.00 | 6,490.00 | 5,539.35 | 3.18% | 293,450 |
| Aug 25, 2025 | 6,200.00 | 6,660.00 | 6,140.00 | 6,290.00 | 5,368.64 | 3.45% | 643,903 |
| Aug 22, 2025 | 6,380.00 | 6,520.00 | 5,940.00 | 6,080.00 | 5,189.40 | -3.80% | 492,629 |
| Aug 21, 2025 | 5,900.00 | 6,400.00 | 5,870.00 | 6,320.00 | 5,394.25 | 7.12% | 395,966 |
| Aug 20, 2025 | 6,080.00 | 6,080.00 | 5,790.00 | 5,900.00 | 5,035.77 | -2.96% | 519,945 |
| Aug 19, 2025 | 6,600.00 | 6,600.00 | 6,000.00 | 6,080.00 | 5,189.40 | -7.88% | 412,918 |
| Aug 18, 2025 | 6,400.00 | 6,690.00 | 6,160.00 | 6,600.00 | 5,633.23 | 3.13% | 351,801 |
| Aug 14, 2025 | 6,200.00 | 6,530.00 | 6,190.00 | 6,400.00 | 5,462.53 | 3.39% | 381,892 |
| Aug 13, 2025 | 6,240.00 | 6,270.00 | 6,100.00 | 6,190.00 | 5,283.29 | 0.65% | 221,021 |