ABL Bio Inc. (KOSDAQ:298380)
South Korea · Delayed Price · Currency is KRW 92,800
-1,900 (-2.01%)
Aug 29, 2025, 9:40 AM KST
ABL Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 95,200.00 | 97,400.00 | 93,000.00 | 94,700.00 | 94,700.00 | -0.11% | 640,326 |
| Aug 27, 2025 | 93,500.00 | 95,800.00 | 92,100.00 | 94,800.00 | 94,800.00 | 0.42% | 765,644 |
| Aug 26, 2025 | 87,000.00 | 96,800.00 | 85,800.00 | 94,400.00 | 94,400.00 | 6.31% | 2,430,872 |
| Aug 25, 2025 | 85,400.00 | 90,200.00 | 84,900.00 | 88,800.00 | 88,800.00 | 8.56% | 1,453,104 |
| Aug 22, 2025 | 81,800.00 | 83,300.00 | 80,100.00 | 81,800.00 | 81,800.00 | 0.86% | 617,891 |
| Aug 21, 2025 | 81,600.00 | 83,900.00 | 80,500.00 | 81,100.00 | 81,100.00 | 0.25% | 735,884 |
| Aug 20, 2025 | 80,000.00 | 81,800.00 | 78,200.00 | 80,900.00 | 80,900.00 | -2.65% | 977,264 |
| Aug 19, 2025 | 88,600.00 | 88,800.00 | 82,100.00 | 83,100.00 | 83,100.00 | -7.36% | 1,433,245 |
| Aug 18, 2025 | 87,500.00 | 91,200.00 | 85,500.00 | 89,700.00 | 89,700.00 | 2.63% | 1,420,585 |
| Aug 14, 2025 | 83,700.00 | 90,500.00 | 81,800.00 | 87,400.00 | 87,400.00 | 7.11% | 3,224,304 |
| Aug 13, 2025 | 80,300.00 | 82,700.00 | 78,200.00 | 81,600.00 | 81,600.00 | 5.70% | 1,528,163 |
| Aug 12, 2025 | 79,900.00 | 81,600.00 | 77,100.00 | 77,200.00 | 77,200.00 | -0.39% | 1,325,164 |
| Aug 11, 2025 | 73,300.00 | 77,800.00 | 71,600.00 | 77,500.00 | 77,500.00 | 4.03% | 749,400 |
| Aug 8, 2025 | 73,900.00 | 75,600.00 | 72,900.00 | 74,500.00 | 74,500.00 | 0.54% | 434,634 |
| Aug 7, 2025 | 75,700.00 | 75,700.00 | 72,500.00 | 74,100.00 | 74,100.00 | -3.26% | 815,651 |
| Aug 6, 2025 | 73,500.00 | 77,800.00 | 73,200.00 | 76,600.00 | 76,600.00 | 1.73% | 1,020,907 |
| Aug 5, 2025 | 74,900.00 | 77,000.00 | 73,100.00 | 75,300.00 | 75,300.00 | 5.02% | 1,353,195 |
| Aug 4, 2025 | 72,400.00 | 72,600.00 | 70,200.00 | 71,700.00 | 71,700.00 | 2.14% | 698,109 |
| Aug 1, 2025 | 71,500.00 | 72,400.00 | 69,800.00 | 70,200.00 | 70,200.00 | -5.01% | 798,904 |
| Jul 31, 2025 | 75,800.00 | 75,900.00 | 72,500.00 | 73,900.00 | 73,900.00 | 0.14% | 940,663 |
| Jul 30, 2025 | 78,900.00 | 79,000.00 | 73,700.00 | 73,800.00 | 73,800.00 | -5.26% | 1,096,259 |
| Jul 29, 2025 | 79,700.00 | 80,400.00 | 76,800.00 | 77,900.00 | 77,900.00 | -4.18% | 1,022,221 |
| Jul 28, 2025 | 83,300.00 | 84,900.00 | 80,000.00 | 81,300.00 | 81,300.00 | -2.98% | 1,307,316 |
| Jul 25, 2025 | 87,000.00 | 87,500.00 | 82,400.00 | 83,800.00 | 83,800.00 | -5.42% | 1,421,313 |
| Jul 24, 2025 | 74,600.00 | 93,900.00 | 74,500.00 | 88,600.00 | 88,600.00 | 17.82% | 6,006,359 |
| Jul 23, 2025 | 71,900.00 | 76,300.00 | 70,300.00 | 75,200.00 | 75,200.00 | 5.92% | 1,077,563 |
| Jul 22, 2025 | 71,300.00 | 73,200.00 | 69,900.00 | 71,000.00 | 71,000.00 | -0.42% | 453,197 |
| Jul 21, 2025 | 73,100.00 | 73,400.00 | 70,100.00 | 71,300.00 | 71,300.00 | -4.04% | 604,873 |
| Jul 18, 2025 | 74,500.00 | 76,100.00 | 72,100.00 | 74,300.00 | 74,300.00 | 1.78% | 897,888 |
| Jul 17, 2025 | 71,200.00 | 73,400.00 | 69,800.00 | 73,000.00 | 73,000.00 | 4.14% | 1,123,256 |
| Jul 16, 2025 | 70,300.00 | 70,600.00 | 67,900.00 | 70,100.00 | 70,100.00 | -2.77% | 832,232 |
| Jul 15, 2025 | 66,600.00 | 73,200.00 | 66,100.00 | 72,100.00 | 72,100.00 | 10.41% | 1,743,744 |
| Jul 14, 2025 | 68,600.00 | 68,800.00 | 63,300.00 | 65,300.00 | 65,300.00 | -5.09% | 789,824 |
| Jul 11, 2025 | 67,500.00 | 71,000.00 | 66,800.00 | 68,800.00 | 68,800.00 | 1.18% | 656,584 |
| Jul 10, 2025 | 68,000.00 | 70,500.00 | 66,500.00 | 68,000.00 | 68,000.00 | 2.72% | 866,585 |
| Jul 9, 2025 | 63,500.00 | 67,300.00 | 62,800.00 | 66,200.00 | 66,200.00 | 4.25% | 697,721 |
| Jul 8, 2025 | 61,200.00 | 64,900.00 | 61,000.00 | 63,500.00 | 63,500.00 | 2.75% | 575,158 |
| Jul 7, 2025 | 60,800.00 | 63,000.00 | 60,700.00 | 61,800.00 | 61,800.00 | -1.59% | 751,242 |
| Jul 4, 2025 | 70,000.00 | 70,500.00 | 62,000.00 | 62,800.00 | 62,800.00 | -11.17% | 1,695,696 |
| Jul 3, 2025 | 68,500.00 | 72,400.00 | 67,800.00 | 70,700.00 | 70,700.00 | 3.67% | 1,100,190 |
| Jul 2, 2025 | 69,500.00 | 70,500.00 | 66,000.00 | 68,200.00 | 68,200.00 | 2.10% | 916,035 |
| Jul 1, 2025 | 67,500.00 | 67,900.00 | 65,500.00 | 66,800.00 | 66,800.00 | -0.60% | 505,747 |
| Jun 30, 2025 | 66,800.00 | 69,100.00 | 66,300.00 | 67,200.00 | 67,200.00 | 2.60% | 756,172 |
| Jun 27, 2025 | 65,400.00 | 67,800.00 | 64,800.00 | 65,500.00 | 65,500.00 | -0.76% | 554,308 |
| Jun 26, 2025 | 70,600.00 | 71,100.00 | 63,600.00 | 66,000.00 | 66,000.00 | -0.45% | 1,241,216 |
| Jun 25, 2025 | 66,800.00 | 67,700.00 | 65,900.00 | 66,300.00 | 66,300.00 | -1.49% | 514,923 |
| Jun 24, 2025 | 69,500.00 | 70,100.00 | 66,500.00 | 67,300.00 | 67,300.00 | -1.17% | 603,603 |
| Jun 23, 2025 | 68,800.00 | 69,500.00 | 67,100.00 | 68,100.00 | 68,100.00 | -3.81% | 660,702 |
| Jun 20, 2025 | 72,700.00 | 72,700.00 | 69,800.00 | 70,800.00 | 70,800.00 | -0.28% | 848,364 |
| Jun 19, 2025 | 71,000.00 | 71,400.00 | 69,600.00 | 71,000.00 | 71,000.00 | 1.14% | 467,298 |