ABION Inc. (KOSDAQ:203400)
South Korea · Delayed Price · Currency is KRW 980.00
+139.00 (16.53%)
At close: Aug 11, 2026
ABION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 995.00 | 1,093.00 | 913.00 | 980.00 | 980.00 | 16.53% | 8,840,981 |
| Aug 10, 2026 | 750.00 | 841.00 | 727.00 | 841.00 | 841.00 | 29.98% | 1,158,766 |
| Aug 7, 2026 | 626.00 | 683.00 | 599.00 | 647.00 | 647.00 | 3.69% | 766,687 |
| Aug 6, 2026 | 688.00 | 688.00 | 587.00 | 624.00 | 624.00 | -9.30% | 1,517,479 |
| Aug 5, 2026 | 722.00 | 745.00 | 669.00 | 688.00 | 688.00 | -4.31% | 853,148 |
| Aug 4, 2026 | 688.00 | 757.00 | 688.00 | 719.00 | 719.00 | 4.51% | 751,411 |
| Aug 3, 2026 | 679.00 | 745.00 | 655.00 | 688.00 | 688.00 | 3.77% | 597,014 |
| Jul 31, 2026 | 623.00 | 694.00 | 623.00 | 663.00 | 663.00 | 7.63% | 647,089 |
| Jul 30, 2026 | 644.00 | 685.00 | 610.00 | 616.00 | 616.00 | -3.14% | 465,182 |
| Jul 29, 2026 | 771.00 | 780.00 | 600.00 | 636.00 | 636.00 | -17.51% | 1,201,229 |
| Jul 28, 2026 | 822.00 | 827.00 | 724.00 | 771.00 | 771.00 | -6.43% | 824,513 |
| Jul 27, 2026 | 815.00 | 830.00 | 769.00 | 824.00 | 824.00 | 2.36% | 1,040,740 |
| Jul 24, 2026 | 710.00 | 835.00 | 699.00 | 805.00 | 805.00 | 12.12% | 1,241,153 |
| Jul 23, 2026 | 660.00 | 718.00 | 645.00 | 718.00 | 718.00 | 8.79% | 467,766 |
| Jul 22, 2026 | 656.00 | 720.00 | 656.00 | 660.00 | 660.00 | 0.61% | 583,292 |
| Jul 21, 2026 | 640.00 | 670.00 | 610.00 | 656.00 | 656.00 | 1.71% | 397,028 |
| Jul 20, 2026 | 675.00 | 689.00 | 640.00 | 645.00 | 645.00 | -4.44% | 238,125 |
| Jul 16, 2026 | 700.00 | 721.00 | 659.00 | 675.00 | 675.00 | -6.90% | 594,351 |
| Jul 15, 2026 | 627.00 | 770.00 | 627.00 | 725.00 | 725.00 | 15.63% | 1,272,524 |
| Jul 14, 2026 | 660.00 | 686.00 | 574.00 | 627.00 | 627.00 | -5.00% | 867,773 |
| Jul 13, 2026 | 724.00 | 780.00 | 660.00 | 660.00 | 660.00 | -11.53% | 648,193 |
| Jul 10, 2026 | 670.00 | 758.00 | 668.00 | 746.00 | 746.00 | 11.34% | 538,965 |
| Jul 9, 2026 | 676.00 | 730.00 | 647.00 | 670.00 | 670.00 | -1.90% | 475,200 |
| Jul 8, 2026 | 775.00 | 785.00 | 659.00 | 683.00 | 683.00 | -11.87% | 707,699 |
| Jul 7, 2026 | 795.00 | 815.00 | 739.00 | 775.00 | 775.00 | -2.52% | 754,242 |
| Jul 6, 2026 | 711.00 | 900.00 | 711.00 | 795.00 | 795.00 | 11.81% | 2,044,619 |
| Jul 3, 2026 | 764.00 | 778.00 | 570.00 | 711.00 | 711.00 | -10.45% | 3,105,113 |
| Jul 2, 2026 | 839.00 | 840.00 | 785.00 | 794.00 | 794.00 | -6.37% | 994,433 |
| Jul 1, 2026 | 853.00 | 934.00 | 836.00 | 848.00 | 848.00 | -0.47% | 955,893 |
| Jun 30, 2026 | 1,097.00 | 1,097.00 | 852.00 | 852.00 | 852.00 | -22.40% | 1,982,871 |
| Jun 29, 2026 | 866.00 | 1,119.00 | 866.00 | 1,098.00 | 1,098.00 | 26.94% | 1,317,286 |
| Jun 26, 2026 | 925.00 | 925.00 | 833.00 | 865.00 | 865.00 | -5.05% | 1,459,498 |
| Jun 25, 2026 | 960.00 | 987.00 | 898.00 | 911.00 | 911.00 | -5.10% | 767,335 |
| Jun 24, 2026 | 950.00 | 984.00 | 910.00 | 960.00 | 960.00 | 1.16% | 830,865 |
| Jun 23, 2026 | 960.00 | 998.00 | 911.00 | 949.00 | 949.00 | -1.45% | 1,603,473 |
| Jun 22, 2026 | 1,066.00 | 1,100.00 | 900.00 | 963.00 | 963.00 | -11.49% | 2,420,742 |
| Jun 19, 2026 | 1,199.00 | 1,199.00 | 1,073.00 | 1,088.00 | 1,088.00 | -7.17% | 900,958 |
| Jun 18, 2026 | 1,290.00 | 1,295.00 | 1,169.00 | 1,172.00 | 1,172.00 | -8.94% | 1,092,477 |
| Jun 17, 2026 | 1,256.00 | 1,351.00 | 1,211.00 | 1,287.00 | 1,287.00 | 1.50% | 642,804 |
| Jun 16, 2026 | 1,262.00 | 1,316.00 | 1,219.00 | 1,268.00 | 1,268.00 | 0.63% | 623,705 |
| Jun 15, 2026 | 1,236.00 | 1,309.00 | 1,189.00 | 1,260.00 | 1,260.00 | 2.86% | 897,278 |
| Jun 12, 2026 | 1,250.00 | 1,325.00 | 1,209.00 | 1,225.00 | 1,225.00 | -0.65% | 1,304,873 |
| Jun 11, 2026 | 1,250.00 | 1,328.00 | 1,169.00 | 1,233.00 | 1,233.00 | -1.36% | 1,301,253 |
| Jun 10, 2026 | 1,328.00 | 1,371.00 | 1,202.00 | 1,250.00 | 1,250.00 | -6.72% | 1,446,111 |
| Jun 9, 2026 | 1,219.00 | 1,366.00 | 1,066.00 | 1,340.00 | 1,340.00 | 8.50% | 8,908,198 |
| Jun 8, 2026 | 1,630.00 | 1,709.00 | 1,235.00 | 1,235.00 | 1,235.00 | -29.95% | 7,856,482 |
| Jun 5, 2026 | 1,980.00 | 1,980.00 | 1,763.00 | 1,763.00 | 1,763.00 | -8.13% | 817,533 |
| Jun 4, 2026 | 1,830.00 | 1,922.00 | 1,790.00 | 1,919.00 | 1,919.00 | 5.21% | 469,033 |
| Jun 2, 2026 | 1,866.00 | 1,950.00 | 1,732.00 | 1,824.00 | 1,824.00 | -2.25% | 693,816 |
| Jun 1, 2026 | 1,883.00 | 1,939.00 | 1,725.00 | 1,866.00 | 1,866.00 | -0.90% | 1,143,074 |