ABL Bio Inc. (KOSDAQ:298380)
South Korea · Delayed Price · Currency is KRW 245,500
+4,000 (1.66%)
Jan 29, 2026, 3:30 PM KST
ABL Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 244,500.00 | 257,500.00 | 235,500.00 | 248,500.00 | - | 2.90% | 1,406,743 |
| Jan 28, 2026 | 241,000.00 | 257,500.00 | 231,000.00 | 241,500.00 | 241,500.00 | -0.82% | 1,858,051 |
| Jan 27, 2026 | 236,500.00 | 252,000.00 | 233,500.00 | 243,500.00 | 243,500.00 | 1.04% | 1,880,548 |
| Jan 26, 2026 | 203,500.00 | 244,000.00 | 201,500.00 | 241,000.00 | 241,000.00 | 21.72% | 3,803,988 |
| Jan 23, 2026 | 179,000.00 | 198,600.00 | 179,000.00 | 198,000.00 | 198,000.00 | 10.24% | 1,714,340 |
| Jan 22, 2026 | 180,500.00 | 183,400.00 | 172,200.00 | 179,600.00 | 179,600.00 | 1.41% | 1,197,788 |
| Jan 21, 2026 | 195,200.00 | 196,200.00 | 173,400.00 | 177,100.00 | 177,100.00 | -11.89% | 2,860,899 |
| Jan 20, 2026 | 197,600.00 | 212,500.00 | 196,300.00 | 201,000.00 | 201,000.00 | 2.19% | 1,467,630 |
| Jan 19, 2026 | 195,100.00 | 203,500.00 | 193,100.00 | 196,700.00 | 196,700.00 | -0.41% | 684,462 |
| Jan 16, 2026 | 189,000.00 | 202,000.00 | 186,000.00 | 197,500.00 | 197,500.00 | 2.54% | 1,492,686 |
| Jan 15, 2026 | 193,100.00 | 196,300.00 | 190,800.00 | 192,600.00 | 192,600.00 | 0.21% | 503,033 |
| Jan 14, 2026 | 199,000.00 | 199,700.00 | 187,800.00 | 192,200.00 | 192,200.00 | -1.54% | 811,604 |
| Jan 13, 2026 | 200,500.00 | 201,000.00 | 194,500.00 | 195,200.00 | 195,200.00 | -3.13% | 747,041 |
| Jan 12, 2026 | 203,000.00 | 207,000.00 | 199,000.00 | 201,500.00 | 201,500.00 | -1.47% | 568,841 |
| Jan 9, 2026 | 212,500.00 | 213,500.00 | 202,000.00 | 204,500.00 | 204,500.00 | -5.10% | 912,073 |
| Jan 8, 2026 | 217,500.00 | 224,000.00 | 210,000.00 | 215,500.00 | 215,500.00 | 2.38% | 980,368 |
| Jan 7, 2026 | 202,500.00 | 215,000.00 | 199,800.00 | 210,500.00 | 210,500.00 | 4.73% | 1,180,895 |
| Jan 6, 2026 | 208,500.00 | 211,000.00 | 198,300.00 | 201,000.00 | 201,000.00 | -5.19% | 1,318,911 |
| Jan 5, 2026 | 193,000.00 | 212,000.00 | 192,000.00 | 212,000.00 | 212,000.00 | 8.44% | 1,776,635 |
| Jan 2, 2026 | 199,800.00 | 204,000.00 | 193,200.00 | 195,500.00 | 195,500.00 | -2.25% | 991,918 |
| Dec 30, 2025 | 198,000.00 | 204,000.00 | 192,200.00 | 200,000.00 | 200,000.00 | 0.30% | 988,860 |
| Dec 29, 2025 | 203,000.00 | 203,000.00 | 194,200.00 | 199,400.00 | 199,400.00 | 0.20% | 836,806 |
| Dec 26, 2025 | 188,000.00 | 199,100.00 | 184,000.00 | 199,000.00 | 199,000.00 | 6.13% | 1,693,203 |
| Dec 24, 2025 | 196,000.00 | 196,000.00 | 184,400.00 | 187,500.00 | 187,500.00 | 0.27% | 509,752 |
| Dec 23, 2025 | 185,100.00 | 191,600.00 | 183,200.00 | 187,000.00 | 187,000.00 | 0.86% | 771,170 |
| Dec 22, 2025 | 193,900.00 | 194,100.00 | 182,300.00 | 185,400.00 | 185,400.00 | -2.63% | 874,214 |
| Dec 19, 2025 | 186,600.00 | 197,000.00 | 185,100.00 | 190,400.00 | 190,400.00 | 2.04% | 1,148,304 |
| Dec 18, 2025 | 179,400.00 | 188,200.00 | 178,500.00 | 186,600.00 | 186,600.00 | 2.47% | 625,813 |
| Dec 17, 2025 | 190,500.00 | 190,600.00 | 182,100.00 | 182,100.00 | 182,100.00 | -4.36% | 760,655 |
| Dec 16, 2025 | 195,800.00 | 196,800.00 | 187,400.00 | 190,400.00 | 190,400.00 | -2.76% | 772,852 |
| Dec 15, 2025 | 188,300.00 | 198,800.00 | 187,200.00 | 195,800.00 | 195,800.00 | 3.05% | 774,660 |
| Dec 12, 2025 | 196,300.00 | 202,500.00 | 188,800.00 | 190,000.00 | 190,000.00 | -3.21% | 859,294 |
| Dec 11, 2025 | 202,500.00 | 204,000.00 | 194,600.00 | 196,300.00 | 196,300.00 | -3.30% | 896,784 |
| Dec 10, 2025 | 185,000.00 | 206,500.00 | 183,800.00 | 203,000.00 | 203,000.00 | 9.02% | 1,576,353 |
| Dec 9, 2025 | 189,200.00 | 191,300.00 | 184,300.00 | 186,200.00 | 186,200.00 | -0.32% | 641,638 |
| Dec 8, 2025 | 190,300.00 | 191,700.00 | 182,800.00 | 186,800.00 | 186,800.00 | -1.99% | 1,171,819 |
| Dec 5, 2025 | 210,000.00 | 220,000.00 | 187,900.00 | 190,600.00 | 190,600.00 | -5.17% | 2,635,907 |
| Dec 4, 2025 | 199,300.00 | 204,500.00 | 198,100.00 | 201,000.00 | 201,000.00 | - | 696,565 |
| Dec 3, 2025 | 200,000.00 | 204,000.00 | 195,500.00 | 201,000.00 | 201,000.00 | 0.55% | 779,623 |
| Dec 2, 2025 | 193,000.00 | 201,000.00 | 191,900.00 | 199,900.00 | 199,900.00 | 1.58% | 1,185,307 |
| Dec 1, 2025 | 188,900.00 | 198,300.00 | 187,700.00 | 196,800.00 | 196,800.00 | 4.68% | 1,474,481 |
| Nov 28, 2025 | 180,100.00 | 190,600.00 | 176,500.00 | 188,000.00 | 188,000.00 | 7.55% | 2,494,701 |
| Nov 27, 2025 | 173,000.00 | 176,500.00 | 170,600.00 | 174,800.00 | 174,800.00 | 0.81% | 715,765 |
| Nov 26, 2025 | 169,200.00 | 173,500.00 | 167,000.00 | 173,400.00 | 173,400.00 | 4.46% | 845,096 |
| Nov 25, 2025 | 173,600.00 | 176,400.00 | 165,000.00 | 166,000.00 | 166,000.00 | -4.10% | 1,023,405 |
| Nov 24, 2025 | 181,900.00 | 182,000.00 | 171,600.00 | 173,100.00 | 173,100.00 | -3.19% | 1,007,329 |
| Nov 21, 2025 | 170,800.00 | 180,000.00 | 170,400.00 | 178,800.00 | 178,800.00 | 0.85% | 1,387,540 |
| Nov 20, 2025 | 169,900.00 | 181,800.00 | 166,000.00 | 177,300.00 | 177,300.00 | 4.36% | 1,765,067 |
| Nov 19, 2025 | 166,700.00 | 172,300.00 | 157,200.00 | 169,900.00 | 169,900.00 | 1.98% | 1,722,419 |
| Nov 18, 2025 | 173,800.00 | 176,200.00 | 166,100.00 | 166,600.00 | 166,600.00 | -5.34% | 1,720,766 |