ABION Inc. (KOSDAQ:203400)
South Korea · Delayed Price · Currency is KRW 1,098.00
+233.00 (26.94%)
At close: Jun 29, 2026
ABION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 2,605.00 | 2,610.00 | 2,450.00 | 2,455.00 | 2,455.00 | -6.12% | 876,593 |
| May 4, 2026 | 2,745.00 | 2,850.00 | 2,605.00 | 2,615.00 | 2,615.00 | -4.56% | 748,867 |
| Apr 30, 2026 | 2,605.00 | 2,910.00 | 2,580.00 | 2,740.00 | 2,740.00 | 6.82% | 2,092,436 |
| Apr 29, 2026 | 2,625.00 | 2,640.00 | 2,510.00 | 2,565.00 | 2,565.00 | -2.29% | 359,040 |
| Apr 28, 2026 | 2,710.00 | 2,720.00 | 2,565.00 | 2,625.00 | 2,625.00 | -2.96% | 518,297 |
| Apr 27, 2026 | 2,520.00 | 2,750.00 | 2,480.00 | 2,705.00 | 2,705.00 | 8.42% | 715,589 |
| Apr 24, 2026 | 2,585.00 | 2,615.00 | 2,480.00 | 2,495.00 | 2,495.00 | -2.16% | 525,834 |
| Apr 23, 2026 | 2,610.00 | 2,700.00 | 2,515.00 | 2,550.00 | 2,550.00 | -2.30% | 591,150 |
| Apr 22, 2026 | 2,680.00 | 2,730.00 | 2,555.00 | 2,610.00 | 2,610.00 | -2.25% | 462,538 |
| Apr 21, 2026 | 2,785.00 | 2,785.00 | 2,640.00 | 2,670.00 | 2,670.00 | -2.38% | 448,186 |
| Apr 20, 2026 | 2,750.00 | 2,830.00 | 2,665.00 | 2,735.00 | 2,735.00 | -0.55% | 434,092 |
| Apr 17, 2026 | 2,720.00 | 2,825.00 | 2,655.00 | 2,750.00 | 2,750.00 | 2.23% | 514,571 |
| Apr 16, 2026 | 2,710.00 | 2,820.00 | 2,660.00 | 2,690.00 | 2,690.00 | 0.75% | 525,283 |