Skip to main content
logo
ABION Inc. (KOSDAQ:203400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,030.00
-115.00 (-5.36%)
At close: May 15, 2026

ABION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,145.002,215.002,005.002,030.00--5.36%833,308
May 14, 20262,155.002,245.002,105.002,145.00--0.46%507,584
May 13, 20262,205.002,275.002,130.002,155.00--2.05%635,089
May 12, 20262,280.002,325.002,150.002,200.00--3.30%892,811
May 11, 20262,415.002,415.002,205.002,275.00--2.99%973,429
May 8, 20262,470.002,470.002,300.002,345.00--2.29%538,123
May 7, 20262,420.002,605.002,395.002,400.00--2.24%524,290
May 6, 20262,605.002,610.002,450.002,455.00--6.12%876,593
May 4, 20262,745.002,850.002,605.002,615.00--4.56%748,867
Apr 30, 20262,605.002,910.002,580.002,740.00-6.82%2,092,436
Apr 29, 20262,625.002,640.002,510.002,565.00--2.29%359,040
Apr 28, 20262,710.002,720.002,565.002,625.00--2.96%518,297
Apr 27, 20262,520.002,750.002,480.002,705.00-8.42%715,589
Apr 24, 20262,585.002,615.002,480.002,495.00--2.16%525,834
Apr 23, 20262,610.002,700.002,515.002,550.00--2.30%591,150
Apr 22, 20262,680.002,730.002,555.002,610.00--2.25%462,538
Apr 21, 20262,785.002,785.002,640.002,670.00--2.38%448,186
Apr 20, 20262,750.002,830.002,665.002,735.00--0.55%434,092
Apr 17, 20262,720.002,825.002,655.002,750.00-2.23%514,571
Apr 16, 20262,710.002,820.002,660.002,690.00-0.75%525,283
Apr 15, 20262,650.002,715.002,475.002,670.00-3.49%726,279
Apr 14, 20262,495.002,650.002,470.002,580.00-3.61%716,132
Apr 13, 20262,235.002,515.002,225.002,490.00-8.03%973,943
Apr 10, 20262,215.002,325.002,200.002,305.00-4.06%476,403
Apr 9, 20262,315.002,315.002,190.002,215.00--4.32%406,005
Apr 8, 20262,270.002,330.002,250.002,315.00-5.47%514,251
Apr 7, 20262,280.002,315.002,130.002,195.00--2.44%559,923
Apr 6, 20262,280.002,360.002,250.002,250.00--1.32%485,731
Apr 3, 20262,315.002,355.002,255.002,280.00--0.44%543,697
Apr 2, 20262,450.002,470.002,230.002,290.00--6.15%979,399
Apr 1, 20262,435.002,500.002,400.002,440.00-3.17%556,458
Mar 31, 20262,460.002,470.002,315.002,365.00--3.86%618,287
Mar 30, 20262,540.002,540.002,305.002,460.00--4.47%861,724
Mar 27, 20262,685.002,775.002,545.002,575.00--6.70%1,078,826
Mar 26, 20262,710.002,820.002,695.002,760.00-2.03%754,599
Mar 25, 20262,705.002,735.002,625.002,705.00-1.31%498,315
Mar 24, 20262,610.002,705.002,550.002,670.00-5.74%534,346
Mar 23, 20262,670.002,670.002,525.002,525.00--6.83%865,250
Mar 20, 20262,830.002,830.002,705.002,710.00--1.63%580,046
Mar 19, 20262,800.002,940.002,745.002,755.00--4.51%828,842
Mar 18, 20263,020.003,020.002,860.002,885.00--2.53%748,357
Mar 17, 20263,045.003,170.002,955.002,960.00--2.15%758,439
Mar 16, 20263,190.003,190.002,985.003,025.00--2.42%596,671
Mar 13, 20262,780.003,200.002,760.003,100.00-8.39%1,366,894
Mar 12, 20262,865.002,930.002,805.002,860.00--0.52%464,867
Mar 11, 20262,750.003,000.002,750.002,875.00-6.48%1,075,612
Mar 10, 20262,835.002,835.002,650.002,700.00-1.50%787,873
Mar 9, 20262,660.002,840.002,585.002,660.00--7.80%762,452
Mar 6, 20262,800.002,945.002,705.002,885.00-2.12%759,050
Mar 5, 20262,810.002,910.002,720.002,825.00-13.00%1,221,710