Skip to main content
logo
ABION Inc. (KOSDAQ:203400)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,763.00
-156.00 (-8.13%)
At close: Jun 5, 2026

ABION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,980.001,980.001,763.001,763.001,763.00-8.13%817,533
Jun 4, 20261,830.001,922.001,790.001,919.001,919.005.21%469,033
Jun 2, 20261,866.001,950.001,732.001,824.001,824.00-2.25%693,816
Jun 1, 20261,883.001,939.001,725.001,866.001,866.00-0.90%1,143,074
May 29, 20262,000.002,030.001,816.001,883.001,883.00-5.85%792,299
May 28, 20262,065.002,110.001,945.002,000.002,000.00-3.15%551,396
May 27, 20262,120.002,175.001,945.002,065.002,065.00-3.05%927,125
May 26, 20262,135.002,400.002,105.002,130.002,130.00-0.23%1,127,946
May 22, 20261,971.002,150.001,953.002,135.002,135.0011.90%2,298,570
May 21, 20261,945.002,145.001,885.001,908.001,908.00-0.78%756,478
May 20, 20262,020.002,030.001,760.001,923.001,923.00-5.04%2,282,490
May 19, 20262,020.002,050.001,932.002,025.002,025.000.75%466,054
May 18, 20262,030.002,080.001,911.002,010.002,010.00-0.99%702,122
May 15, 20262,145.002,215.002,005.002,030.002,030.00-5.36%833,308
May 14, 20262,155.002,245.002,105.002,145.002,145.00-0.46%507,584
May 13, 20262,205.002,275.002,130.002,155.002,155.00-2.05%635,089
May 12, 20262,280.002,325.002,150.002,200.002,200.00-3.30%892,811
May 11, 20262,415.002,415.002,205.002,275.002,275.00-2.99%973,429
May 8, 20262,470.002,470.002,300.002,345.002,345.00-2.29%538,123
May 7, 20262,420.002,605.002,395.002,400.002,400.00-2.24%524,290
May 6, 20262,605.002,610.002,450.002,455.002,455.00-6.12%876,593
May 4, 20262,745.002,850.002,605.002,615.002,615.00-4.56%748,867
Apr 30, 20262,605.002,910.002,580.002,740.002,740.006.82%2,092,436
Apr 29, 20262,625.002,640.002,510.002,565.002,565.00-2.29%359,040
Apr 28, 20262,710.002,720.002,565.002,625.002,625.00-2.96%518,297
Apr 27, 20262,520.002,750.002,480.002,705.002,705.008.42%715,589
Apr 24, 20262,585.002,615.002,480.002,495.002,495.00-2.16%525,834
Apr 23, 20262,610.002,700.002,515.002,550.002,550.00-2.30%591,150
Apr 22, 20262,680.002,730.002,555.002,610.002,610.00-2.25%462,538
Apr 21, 20262,785.002,785.002,640.002,670.002,670.00-2.38%448,186
Apr 20, 20262,750.002,830.002,665.002,735.002,735.00-0.55%434,092
Apr 17, 20262,720.002,825.002,655.002,750.002,750.002.23%514,571
Apr 16, 20262,710.002,820.002,660.002,690.002,690.000.75%525,283
Apr 15, 20262,650.002,715.002,475.002,670.002,670.003.49%726,279
Apr 14, 20262,495.002,650.002,470.002,580.002,580.003.61%716,132
Apr 13, 20262,235.002,515.002,225.002,490.002,490.008.03%973,943
Apr 10, 20262,215.002,325.002,200.002,305.002,305.004.06%476,403
Apr 9, 20262,315.002,315.002,190.002,215.002,215.00-4.32%406,005
Apr 8, 20262,270.002,330.002,250.002,315.002,315.005.47%514,251
Apr 7, 20262,280.002,315.002,130.002,195.002,195.00-2.44%559,923
Apr 6, 20262,280.002,360.002,250.002,250.002,250.00-1.32%485,731
Apr 3, 20262,315.002,355.002,255.002,280.002,280.00-0.44%543,697
Apr 2, 20262,450.002,470.002,230.002,290.002,290.00-6.15%979,399
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%618,287
Mar 30, 20262,540.002,540.002,305.002,460.002,460.00-4.47%861,724
Mar 27, 20262,685.002,775.002,545.002,575.002,575.00-6.70%1,078,826
Mar 26, 20262,710.002,820.002,695.002,760.002,760.002.03%754,599
Mar 25, 20262,705.002,735.002,625.002,705.002,705.001.31%498,315
Mar 24, 20262,610.002,705.002,550.002,670.002,670.005.74%534,346