ABION Inc. (KOSDAQ:203400)
South Korea · Delayed Price · Currency is KRW 3,710.00
-60.00 (-1.59%)
Last updated: Nov 19, 2025, 10:35 AM KST
ABION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 3,885.00 | 3,885.00 | 3,545.00 | 3,545.00 | 3,545.00 | -5.97% | 549,253 |
| Nov 18, 2025 | 4,390.00 | 4,390.00 | 3,760.00 | 3,770.00 | 3,770.00 | -14.12% | 872,345 |
| Nov 17, 2025 | 4,440.00 | 4,500.00 | 4,285.00 | 4,390.00 | 4,390.00 | -0.90% | 273,643 |
| Nov 14, 2025 | 4,640.00 | 5,025.00 | 4,430.00 | 4,430.00 | 4,430.00 | -4.73% | 889,713 |
| Nov 13, 2025 | 4,670.00 | 4,800.00 | 4,485.00 | 4,650.00 | 4,650.00 | 1.42% | 427,101 |
| Nov 12, 2025 | 4,240.00 | 4,750.00 | 4,030.00 | 4,585.00 | 4,585.00 | 8.14% | 477,679 |
| Nov 11, 2025 | 4,420.00 | 4,645.00 | 4,025.00 | 4,240.00 | 4,240.00 | -7.32% | 490,620 |
| Nov 10, 2025 | 4,205.00 | 5,030.00 | 4,155.00 | 4,575.00 | 4,575.00 | 13.81% | 2,429,056 |
| Nov 7, 2025 | 4,080.00 | 4,135.00 | 3,900.00 | 4,020.00 | 4,020.00 | -2.31% | 267,530 |
| Nov 6, 2025 | 4,470.00 | 4,575.00 | 4,100.00 | 4,115.00 | 4,115.00 | -7.94% | 233,379 |
| Nov 5, 2025 | 4,640.00 | 4,780.00 | 4,210.00 | 4,470.00 | 4,470.00 | -4.89% | 426,878 |
| Nov 4, 2025 | 4,630.00 | 4,785.00 | 4,490.00 | 4,700.00 | 4,700.00 | 1.51% | 187,075 |
| Nov 3, 2025 | 4,650.00 | 4,850.00 | 4,575.00 | 4,630.00 | 4,630.00 | 0.65% | 167,872 |
| Oct 31, 2025 | 4,610.00 | 4,820.00 | 4,510.00 | 4,600.00 | 4,600.00 | 0.33% | 180,412 |
| Oct 30, 2025 | 4,655.00 | 4,725.00 | 4,405.00 | 4,585.00 | 4,585.00 | -1.50% | 97,336 |
| 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 | 4,476.60 | - | 421,537 |
| Sep 26, 2025 | 5,420.00 | 5,490.00 | 5,240.00 | 5,310.00 | 4,476.60 | -1.85% | 279,556 |
| Sep 25, 2025 | 5,600.00 | 5,680.00 | 5,370.00 | 5,410.00 | 4,560.90 | -3.39% | 197,386 |
| Sep 24, 2025 | 5,580.00 | 5,700.00 | 5,340.00 | 5,600.00 | 4,721.08 | 0.72% | 171,440 |
| Sep 23, 2025 | 5,300.00 | 5,650.00 | 5,300.00 | 5,560.00 | 4,687.36 | 6.11% | 430,255 |
| Sep 22, 2025 | 5,360.00 | 5,360.00 | 5,140.00 | 5,240.00 | 4,417.58 | 0.77% | 111,439 |
| Sep 19, 2025 | 5,250.00 | 5,470.00 | 4,920.00 | 5,200.00 | 4,383.86 | -0.57% | 227,274 |
| Sep 18, 2025 | 5,290.00 | 5,290.00 | 5,150.00 | 5,230.00 | 4,409.15 | 0.38% | 130,798 |
| Sep 17, 2025 | 5,190.00 | 5,290.00 | 5,100.00 | 5,210.00 | 4,392.29 | 0.39% | 115,803 |
| Sep 16, 2025 | 5,270.00 | 5,330.00 | 5,150.00 | 5,190.00 | 4,375.43 | -1.52% | 152,298 |
| Sep 15, 2025 | 5,220.00 | 5,320.00 | 4,965.00 | 5,270.00 | 4,442.87 | -0.94% | 307,252 |
| Sep 12, 2025 | 5,210.00 | 5,400.00 | 5,110.00 | 5,320.00 | 4,485.03 | 2.11% | 275,953 |
| Sep 11, 2025 | 5,130.00 | 5,220.00 | 5,000.00 | 5,210.00 | 4,392.29 | 1.56% | 224,921 |
| Sep 10, 2025 | 5,100.00 | 5,150.00 | 4,995.00 | 5,130.00 | 4,324.85 | 0.59% | 279,111 |
| Sep 9, 2025 | 5,400.00 | 5,400.00 | 5,090.00 | 5,100.00 | 4,299.56 | -5.73% | 314,336 |
| Sep 8, 2025 | 5,400.00 | 5,560.00 | 5,320.00 | 5,410.00 | 4,560.90 | 0.93% | 223,091 |
| Sep 5, 2025 | 5,680.00 | 5,680.00 | 5,350.00 | 5,360.00 | 4,518.75 | -3.77% | 184,538 |
| Sep 4, 2025 | 5,510.00 | 5,700.00 | 5,460.00 | 5,570.00 | 4,695.79 | 1.09% | 179,209 |