ABL Bio Inc. (KOSDAQ:298380)
South Korea · Delayed Price · Currency is KRW 190,500
+500 (0.26%)
Mar 20, 2026, 3:30 PM KST
ABL Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 191,900.00 | 194,800.00 | 188,900.00 | 190,500.00 | 190,500.00 | 0.26% | 879,734 |
| Mar 19, 2026 | 190,000.00 | 192,700.00 | 188,100.00 | 190,000.00 | 190,000.00 | -2.81% | 349,456 |
| Mar 18, 2026 | 194,200.00 | 199,000.00 | 191,500.00 | 195,500.00 | 195,500.00 | 2.36% | 516,277 |
| Mar 17, 2026 | 190,300.00 | 197,800.00 | 189,000.00 | 191,000.00 | 191,000.00 | 2.14% | 660,808 |
| Mar 16, 2026 | 189,800.00 | 191,900.00 | 183,000.00 | 187,000.00 | 187,000.00 | -0.53% | 349,589 |
| Mar 13, 2026 | 174,200.00 | 191,700.00 | 173,700.00 | 188,000.00 | 188,000.00 | 3.75% | 667,425 |
| Mar 12, 2026 | 179,500.00 | 184,200.00 | 178,300.00 | 181,200.00 | 181,200.00 | -0.66% | 506,177 |
| Mar 11, 2026 | 187,200.00 | 191,000.00 | 179,000.00 | 182,400.00 | 182,400.00 | -1.51% | 509,391 |
| Mar 10, 2026 | 199,800.00 | 199,900.00 | 185,000.00 | 185,200.00 | 185,200.00 | -2.37% | 899,295 |
| Mar 9, 2026 | 181,200.00 | 191,300.00 | 180,000.00 | 189,700.00 | 189,700.00 | -0.32% | 716,121 |
| Mar 6, 2026 | 181,000.00 | 192,700.00 | 178,000.00 | 190,300.00 | 190,300.00 | 7.45% | 886,634 |
| Mar 5, 2026 | 167,800.00 | 188,000.00 | 166,400.00 | 177,100.00 | 177,100.00 | 15.83% | 896,432 |
| Mar 4, 2026 | 177,800.00 | 181,400.00 | 150,600.00 | 152,900.00 | 152,900.00 | -17.17% | 1,043,983 |
| Mar 3, 2026 | 189,200.00 | 203,000.00 | 184,600.00 | 184,600.00 | 184,600.00 | -4.85% | 996,068 |
| Feb 27, 2026 | 190,900.00 | 195,900.00 | 189,000.00 | 194,000.00 | 194,000.00 | 1.52% | 590,357 |
| Feb 26, 2026 | 189,100.00 | 194,000.00 | 186,200.00 | 191,100.00 | 191,100.00 | 1.97% | 581,233 |
| Feb 25, 2026 | 189,700.00 | 190,700.00 | 187,100.00 | 187,400.00 | 187,400.00 | -1.37% | 439,556 |
| Feb 24, 2026 | 191,900.00 | 193,900.00 | 188,100.00 | 190,000.00 | 190,000.00 | 0.26% | 417,097 |
| Feb 23, 2026 | 188,500.00 | 193,100.00 | 185,200.00 | 189,500.00 | 189,500.00 | 0.80% | 508,221 |
| Feb 20, 2026 | 191,800.00 | 194,900.00 | 186,400.00 | 188,000.00 | 188,000.00 | -3.39% | 590,235 |
| Feb 19, 2026 | 186,700.00 | 195,200.00 | 183,000.00 | 194,600.00 | 194,600.00 | 5.53% | 772,640 |
| Feb 13, 2026 | 186,000.00 | 187,500.00 | 182,100.00 | 184,400.00 | 184,400.00 | -2.54% | 510,005 |
| Feb 12, 2026 | 186,200.00 | 192,900.00 | 184,300.00 | 189,200.00 | 189,200.00 | 1.18% | 419,284 |
| Feb 11, 2026 | 192,100.00 | 194,000.00 | 187,000.00 | 187,000.00 | 187,000.00 | 0.65% | 655,247 |
| Feb 10, 2026 | 187,300.00 | 193,000.00 | 185,200.00 | 185,800.00 | 185,800.00 | -1.80% | 422,484 |
| Feb 9, 2026 | 183,500.00 | 191,900.00 | 181,100.00 | 189,200.00 | 189,200.00 | 6.53% | 908,714 |
| Feb 6, 2026 | 176,200.00 | 180,600.00 | 174,100.00 | 177,600.00 | 177,600.00 | -4.57% | 803,326 |
| Feb 5, 2026 | 196,100.00 | 197,500.00 | 185,800.00 | 186,100.00 | 186,100.00 | -3.37% | 753,929 |
| Feb 4, 2026 | 199,900.00 | 202,500.00 | 190,500.00 | 192,600.00 | 192,600.00 | -4.42% | 1,230,841 |
| Feb 3, 2026 | 204,500.00 | 209,500.00 | 199,000.00 | 201,500.00 | 201,500.00 | 1.61% | 1,200,878 |
| Feb 2, 2026 | 199,000.00 | 205,500.00 | 194,500.00 | 198,300.00 | 198,300.00 | 0.30% | 1,551,209 |
| Jan 30, 2026 | 213,500.00 | 218,500.00 | 196,500.00 | 197,700.00 | 197,700.00 | -19.47% | 6,288,059 |
| Jan 29, 2026 | 244,500.00 | 257,500.00 | 235,500.00 | 245,500.00 | 245,500.00 | 1.66% | 1,876,152 |
| 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 |