Skip to main content
logo
ABION Inc. (KOSDAQ:203400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,655.00
+5.00 (0.14%)
At close: Jan 28, 2026

ABION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 20252,780.002,865.002,645.002,680.002,680.00-3.77%3,699,271
Dec 23, 20252,965.002,985.002,735.002,785.002,785.00-5.75%2,639,022
Dec 22, 20252,465.003,145.002,465.002,955.002,955.009.04%12,552,350
Dec 19, 20252,860.002,905.002,710.002,710.002,710.00-5.24%1,431,414
Dec 18, 20252,760.003,030.002,760.002,860.002,860.001.78%1,466,343
Dec 17, 20252,905.002,975.002,800.002,810.002,810.00-3.27%1,731,428
Dec 16, 20252,940.002,950.002,860.002,905.002,905.00-1.19%1,248,067
Dec 15, 20252,930.002,990.002,900.002,940.002,940.000.34%918,964
Dec 12, 20253,140.003,140.002,905.002,930.002,930.00-6.98%2,477,558
Dec 11, 20252,980.003,260.002,950.003,150.003,150.005.70%3,964,537
Dec 10, 20253,085.003,125.002,955.002,980.002,980.00-3.40%1,697,818
Dec 9, 20252,600.003,185.002,595.003,085.003,085.00-13.22%13,434,200
Dec 8, 20253,800.003,915.003,520.003,555.003,555.00-7.06%1,250,939
Dec 5, 20254,050.004,080.003,725.003,825.003,825.00-5.56%1,211,387
Dec 4, 20254,090.004,295.003,955.004,050.004,050.00-0.98%2,435,586
Dec 3, 20254,265.004,510.003,975.004,090.004,090.00-0.24%6,148,407
Dec 2, 20253,275.004,100.003,255.004,100.004,100.0029.95%7,539,815
Dec 1, 20252,800.003,485.002,800.003,155.003,155.0015.78%3,047,729
Nov 28, 20252,691.672,805.562,638.892,725.002,725.001.87%1,247,397
Nov 27, 20252,700.002,855.562,622.222,675.002,675.00-1.73%1,061,688
Nov 26, 20252,788.892,966.672,669.442,722.222,722.22-4.85%1,743,432
Nov 25, 20252,541.672,894.442,477.782,861.112,861.1114.83%3,283,253
Nov 24, 20252,113.892,650.002,113.892,491.672,491.6718.03%2,702,852
Nov 21, 20252,005.562,180.561,911.112,111.112,111.111.74%1,261,563
Nov 20, 20252,052.782,138.892,005.562,075.002,075.005.36%1,138,794
Nov 19, 20252,158.332,158.331,969.441,969.441,969.44-5.97%988,655
Nov 18, 20252,438.892,438.892,088.892,094.442,094.44-14.12%1,570,220