ABION Inc. (KOSDAQ:203400)
South Korea · Delayed Price · Currency is KRW 3,380.00
-70.00 (-2.03%)
At close: Aug 14, 2026
ABION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,555.00 | 3,920.00 | 3,250.00 | 3,380.00 | 3,380.00 | -2.03% | 433,839 |
| Aug 13, 2026 | 3,350.00 | 3,690.00 | 3,320.00 | 3,450.00 | 3,450.00 | -7.88% | 650,485 |
| Aug 12, 2026 | 4,900.00 | 4,900.00 | 3,745.00 | 3,745.00 | 3,745.00 | -23.57% | 845,737 |
| Aug 11, 2026 | 4,975.00 | 5,465.00 | 4,565.00 | 4,900.00 | 4,900.00 | 16.53% | 1,769,289 |
| Aug 10, 2026 | 3,750.00 | 4,205.00 | 3,635.00 | 4,205.00 | 4,205.00 | 29.98% | 231,753 |
| Aug 7, 2026 | 3,130.00 | 3,415.00 | 2,995.00 | 3,235.00 | 3,235.00 | 3.69% | 153,337 |
| Aug 6, 2026 | 3,440.00 | 3,440.00 | 2,935.00 | 3,120.00 | 3,120.00 | -9.30% | 303,495 |
| Aug 5, 2026 | 3,610.00 | 3,725.00 | 3,345.00 | 3,440.00 | 3,440.00 | -4.31% | 170,629 |
| Aug 4, 2026 | 3,440.00 | 3,785.00 | 3,440.00 | 3,595.00 | 3,595.00 | 4.51% | 150,282 |
| Aug 3, 2026 | 3,395.00 | 3,725.00 | 3,275.00 | 3,440.00 | 3,440.00 | 3.77% | 119,402 |
| Jul 31, 2026 | 3,115.00 | 3,470.00 | 3,115.00 | 3,315.00 | 3,315.00 | 7.63% | 129,816 |
| Jul 30, 2026 | 3,220.00 | 3,425.00 | 3,050.00 | 3,080.00 | 3,080.00 | -3.14% | 93,932 |
| Jul 29, 2026 | 3,855.00 | 3,900.00 | 3,000.00 | 3,180.00 | 3,180.00 | -17.51% | 240,245 |
| Jul 28, 2026 | 4,110.00 | 4,135.00 | 3,620.00 | 3,855.00 | 3,855.00 | -6.43% | 164,902 |
| Jul 27, 2026 | 4,075.00 | 4,150.00 | 3,845.00 | 4,120.00 | 4,120.00 | 2.36% | 208,148 |
| Jul 24, 2026 | 3,550.00 | 4,175.00 | 3,495.00 | 4,025.00 | 4,025.00 | 12.12% | 249,050 |
| Jul 23, 2026 | 3,300.00 | 3,590.00 | 3,225.00 | 3,590.00 | 3,590.00 | 8.79% | 93,743 |
| Jul 22, 2026 | 3,280.00 | 3,600.00 | 3,280.00 | 3,300.00 | 3,300.00 | 0.61% | 116,658 |
| Jul 21, 2026 | 3,200.00 | 3,350.00 | 3,050.00 | 3,280.00 | 3,280.00 | 1.71% | 79,405 |
| Jul 20, 2026 | 3,375.00 | 3,445.00 | 3,200.00 | 3,225.00 | 3,225.00 | -4.44% | 47,625 |
| Jul 16, 2026 | 3,500.00 | 3,605.00 | 3,295.00 | 3,375.00 | 3,375.00 | -6.90% | 118,871 |
| Jul 15, 2026 | 3,135.00 | 3,850.00 | 3,135.00 | 3,625.00 | 3,625.00 | 15.63% | 254,620 |
| Jul 14, 2026 | 3,300.00 | 3,430.00 | 2,870.00 | 3,135.00 | 3,135.00 | -5.00% | 198,869 |
| Jul 13, 2026 | 3,620.00 | 3,900.00 | 3,300.00 | 3,300.00 | 3,300.00 | -11.53% | 129,638 |
| Jul 10, 2026 | 3,350.00 | 3,790.00 | 3,340.00 | 3,730.00 | 3,730.00 | 11.34% | 107,907 |
| Jul 9, 2026 | 3,380.00 | 3,650.00 | 3,235.00 | 3,350.00 | 3,350.00 | -1.90% | 97,653 |
| Jul 8, 2026 | 3,875.00 | 3,925.00 | 3,295.00 | 3,415.00 | 3,415.00 | -11.87% | 142,215 |
| Jul 7, 2026 | 3,975.00 | 4,075.00 | 3,695.00 | 3,875.00 | 3,875.00 | -2.52% | 150,848 |
| Jul 6, 2026 | 3,555.00 | 4,500.00 | 3,555.00 | 3,975.00 | 3,975.00 | 11.81% | 408,923 |
| Jul 3, 2026 | 3,820.00 | 3,890.00 | 2,850.00 | 3,555.00 | 3,555.00 | -10.45% | 621,495 |
| Jul 2, 2026 | 4,195.00 | 4,200.00 | 3,925.00 | 3,970.00 | 3,970.00 | -6.37% | 201,712 |
| Jul 1, 2026 | 4,265.00 | 4,670.00 | 4,180.00 | 4,240.00 | 4,240.00 | -0.47% | 191,178 |
| Jun 30, 2026 | 5,485.00 | 5,485.00 | 4,260.00 | 4,260.00 | 4,260.00 | -22.40% | 397,623 |
| Jun 29, 2026 | 4,330.00 | 5,595.00 | 4,330.00 | 5,490.00 | 5,490.00 | 26.94% | 264,935 |
| Jun 26, 2026 | 4,625.00 | 4,625.00 | 4,165.00 | 4,325.00 | 4,325.00 | -5.05% | 292,137 |
| Jun 25, 2026 | 4,800.00 | 4,935.00 | 4,490.00 | 4,555.00 | 4,555.00 | -5.10% | 153,838 |
| Jun 24, 2026 | 4,750.00 | 4,920.00 | 4,550.00 | 4,800.00 | 4,800.00 | 1.16% | 166,211 |
| Jun 23, 2026 | 4,800.00 | 4,990.00 | 4,555.00 | 4,745.00 | 4,745.00 | -1.45% | 320,966 |
| Jun 22, 2026 | 5,330.00 | 5,500.00 | 4,500.00 | 4,815.00 | 4,815.00 | -11.49% | 484,148 |
| Jun 19, 2026 | 5,995.00 | 5,995.00 | 5,365.00 | 5,440.00 | 5,440.00 | -7.17% | 180,191 |
| Jun 18, 2026 | 6,450.00 | 6,475.00 | 5,845.00 | 5,860.00 | 5,860.00 | -8.94% | 219,574 |
| Jun 17, 2026 | 6,280.00 | 6,755.00 | 6,055.00 | 6,435.00 | 6,435.00 | 1.50% | 129,028 |
| Jun 16, 2026 | 6,310.00 | 6,580.00 | 6,095.00 | 6,340.00 | 6,340.00 | 0.63% | 124,741 |
| Jun 15, 2026 | 6,180.00 | 6,545.00 | 5,945.00 | 6,300.00 | 6,300.00 | 2.86% | 179,455 |
| Jun 12, 2026 | 6,250.00 | 6,625.00 | 6,045.00 | 6,125.00 | 6,125.00 | -0.65% | 262,035 |
| Jun 11, 2026 | 6,250.00 | 6,640.00 | 5,845.00 | 6,165.00 | 6,165.00 | -1.36% | 260,903 |
| Jun 10, 2026 | 6,640.00 | 6,855.00 | 6,010.00 | 6,250.00 | 6,250.00 | -6.72% | 291,026 |
| Jun 9, 2026 | 6,095.00 | 6,830.00 | 5,330.00 | 6,700.00 | 6,700.00 | 8.50% | 1,781,639 |
| Jun 8, 2026 | 8,150.00 | 8,545.00 | 6,175.00 | 6,175.00 | 6,175.00 | -29.95% | 1,580,781 |
| Jun 5, 2026 | 9,900.00 | 9,900.00 | 8,815.00 | 8,815.00 | 8,815.00 | -8.13% | 165,989 |