ABION Inc. (KOSDAQ:203400)
South Korea · Delayed Price · Currency is KRW 656.00
+11.00 (1.71%)
At close: Jul 21, 2026
ABION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 2,000.00 | 2,030.00 | 1,816.00 | 1,883.00 | 1,883.00 | -5.85% | 792,299 |
| May 28, 2026 | 2,065.00 | 2,110.00 | 1,945.00 | 2,000.00 | 2,000.00 | -3.15% | 551,396 |
| May 27, 2026 | 2,120.00 | 2,175.00 | 1,945.00 | 2,065.00 | 2,065.00 | -3.05% | 927,125 |
| May 26, 2026 | 2,135.00 | 2,400.00 | 2,105.00 | 2,130.00 | 2,130.00 | -0.23% | 1,127,946 |
| May 22, 2026 | 1,971.00 | 2,150.00 | 1,953.00 | 2,135.00 | 2,135.00 | 11.90% | 2,298,570 |
| May 21, 2026 | 1,945.00 | 2,145.00 | 1,885.00 | 1,908.00 | 1,908.00 | -0.78% | 756,478 |
| May 20, 2026 | 2,020.00 | 2,030.00 | 1,760.00 | 1,923.00 | 1,923.00 | -5.04% | 2,282,490 |
| May 19, 2026 | 2,020.00 | 2,050.00 | 1,932.00 | 2,025.00 | 2,025.00 | 0.75% | 466,054 |
| May 18, 2026 | 2,030.00 | 2,080.00 | 1,911.00 | 2,010.00 | 2,010.00 | -0.99% | 702,122 |
| May 15, 2026 | 2,145.00 | 2,215.00 | 2,005.00 | 2,030.00 | 2,030.00 | -5.36% | 833,308 |
| May 14, 2026 | 2,155.00 | 2,245.00 | 2,105.00 | 2,145.00 | 2,145.00 | -0.46% | 507,584 |
| May 13, 2026 | 2,205.00 | 2,275.00 | 2,130.00 | 2,155.00 | 2,155.00 | -2.05% | 635,089 |
| May 12, 2026 | 2,280.00 | 2,325.00 | 2,150.00 | 2,200.00 | 2,200.00 | -3.30% | 892,811 |
| May 11, 2026 | 2,415.00 | 2,415.00 | 2,205.00 | 2,275.00 | 2,275.00 | -2.99% | 973,429 |
| May 8, 2026 | 2,470.00 | 2,470.00 | 2,300.00 | 2,345.00 | 2,345.00 | -2.29% | 538,123 |
| May 7, 2026 | 2,420.00 | 2,605.00 | 2,395.00 | 2,400.00 | 2,400.00 | -2.24% | 524,290 |