ABL Bio Inc. (KOSDAQ:298380)
South Korea · Delayed Price · Currency is KRW 74,500
+400 (0.54%)
Aug 8, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 72,200.00 | 73,300.00 | 70,000.00 | 70,200.00 | 70,200.00 | -4.10% | 896,962 |
| Jun 17, 2025 | 74,500.00 | 74,800.00 | 72,600.00 | 73,200.00 | 73,200.00 | -1.08% | 520,603 |
| Jun 16, 2025 | 73,700.00 | 76,700.00 | 73,400.00 | 74,000.00 | 74,000.00 | -0.40% | 730,836 |
| Jun 13, 2025 | 79,900.00 | 80,100.00 | 72,500.00 | 74,300.00 | 74,300.00 | -7.12% | 1,515,195 |
| Jun 12, 2025 | 79,500.00 | 82,200.00 | 79,300.00 | 80,000.00 | 80,000.00 | 0.38% | 684,040 |
| Jun 11, 2025 | 79,500.00 | 82,300.00 | 78,200.00 | 79,700.00 | 79,700.00 | 1.27% | 894,819 |
| Jun 10, 2025 | 79,200.00 | 80,400.00 | 78,300.00 | 78,700.00 | 78,700.00 | -1.13% | 602,942 |
| Jun 9, 2025 | 75,700.00 | 80,600.00 | 74,100.00 | 79,600.00 | 79,600.00 | 5.01% | 1,070,238 |
| Jun 5, 2025 | 75,900.00 | 78,900.00 | 75,100.00 | 75,800.00 | 75,800.00 | -0.79% | 837,331 |
| Jun 4, 2025 | 79,400.00 | 79,600.00 | 74,300.00 | 76,400.00 | 76,400.00 | -5.33% | 1,240,163 |
| Jun 2, 2025 | 79,700.00 | 81,500.00 | 78,000.00 | 80,700.00 | 80,700.00 | 0.12% | 642,796 |
| May 30, 2025 | 80,700.00 | 83,500.00 | 78,600.00 | 80,600.00 | 80,600.00 | 3.60% | 1,450,591 |
| May 29, 2025 | 80,400.00 | 80,900.00 | 75,900.00 | 77,800.00 | 77,800.00 | -2.38% | 1,181,535 |
| May 28, 2025 | 81,200.00 | 83,100.00 | 78,900.00 | 79,700.00 | 79,700.00 | -3.51% | 1,295,537 |