ABL Bio Inc. (KOSDAQ:298380)
South Korea · Delayed Price · Currency is KRW 93,900
-1,500 (-1.57%)
Oct 10, 2025, 3:30 PM KST
ABL Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 95,600.00 | 95,600.00 | 92,100.00 | 93,900.00 | 93,900.00 | -1.57% | 486,803 |
| Oct 2, 2025 | 96,300.00 | 96,700.00 | 93,500.00 | 95,400.00 | 95,400.00 | 0.42% | 514,428 |
| Oct 1, 2025 | 93,300.00 | 96,200.00 | 93,100.00 | 95,000.00 | 95,000.00 | 2.81% | 451,029 |
| Sep 30, 2025 | 93,300.00 | 93,700.00 | 91,400.00 | 92,400.00 | 92,400.00 | -0.96% | 273,829 |
| Sep 29, 2025 | 93,300.00 | 93,900.00 | 91,100.00 | 93,300.00 | 93,300.00 | 1.19% | 313,817 |
| Sep 26, 2025 | 93,100.00 | 93,800.00 | 90,800.00 | 92,200.00 | 92,200.00 | -1.18% | 652,418 |
| Sep 25, 2025 | 98,500.00 | 98,700.00 | 91,100.00 | 93,300.00 | 93,300.00 | -5.57% | 1,412,922 |
| Sep 24, 2025 | 106,300.00 | 107,300.00 | 97,000.00 | 98,800.00 | 98,800.00 | -8.43% | 1,460,857 |
| Sep 23, 2025 | 108,300.00 | 112,300.00 | 105,100.00 | 107,900.00 | 107,900.00 | -0.37% | 735,234 |
| Sep 22, 2025 | 108,600.00 | 108,900.00 | 105,400.00 | 108,300.00 | 108,300.00 | - | 563,783 |
| Sep 19, 2025 | 99,400.00 | 109,700.00 | 99,200.00 | 108,300.00 | 108,300.00 | 7.98% | 1,820,134 |
| Sep 18, 2025 | 101,500.00 | 101,900.00 | 98,500.00 | 100,300.00 | 100,300.00 | 0.40% | 496,294 |
| Sep 17, 2025 | 102,400.00 | 103,600.00 | 99,500.00 | 99,900.00 | 99,900.00 | -1.38% | 631,128 |
| Sep 16, 2025 | 103,600.00 | 103,800.00 | 99,600.00 | 101,300.00 | 101,300.00 | -2.78% | 671,604 |
| Sep 15, 2025 | 104,600.00 | 106,100.00 | 101,700.00 | 104,200.00 | 104,200.00 | -1.04% | 644,849 |
| Sep 12, 2025 | 106,400.00 | 106,500.00 | 103,700.00 | 105,300.00 | 105,300.00 | -0.09% | 490,839 |
| Sep 11, 2025 | 101,900.00 | 107,300.00 | 99,000.00 | 105,400.00 | 105,400.00 | 2.43% | 1,161,032 |
| Sep 10, 2025 | 102,500.00 | 103,300.00 | 100,800.00 | 102,900.00 | 102,900.00 | -0.10% | 538,089 |
| Sep 9, 2025 | 100,600.00 | 103,500.00 | 99,100.00 | 103,000.00 | 103,000.00 | 2.69% | 744,950 |
| Sep 8, 2025 | 104,200.00 | 104,300.00 | 99,100.00 | 100,300.00 | 100,300.00 | -2.62% | 930,274 |
| Sep 5, 2025 | 96,000.00 | 104,100.00 | 96,000.00 | 103,000.00 | 103,000.00 | 7.85% | 2,023,413 |
| Sep 4, 2025 | 96,000.00 | 97,700.00 | 94,800.00 | 95,500.00 | 95,500.00 | -1.44% | 533,394 |
| Sep 3, 2025 | 92,800.00 | 98,000.00 | 90,900.00 | 96,900.00 | 96,900.00 | 4.19% | 1,198,258 |
| Sep 2, 2025 | 91,900.00 | 94,000.00 | 88,900.00 | 93,000.00 | 93,000.00 | 2.76% | 720,061 |
| Sep 1, 2025 | 91,200.00 | 95,800.00 | 89,000.00 | 90,500.00 | 90,500.00 | -1.20% | 1,707,760 |
| Aug 29, 2025 | 94,700.00 | 95,300.00 | 90,800.00 | 91,600.00 | 91,600.00 | -3.27% | 709,232 |
| 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 |