ABL Bio Inc. (KOSDAQ:298380)
South Korea · Delayed Price · Currency is KRW 173,400
+7,400 (4.46%)
At close: Nov 26, 2025
ABL Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 171,500.00 | 184,800.00 | 170,500.00 | 176,000.00 | 176,000.00 | 1.03% | 2,213,810 |
| Nov 14, 2025 | 163,500.00 | 195,500.00 | 155,900.00 | 174,200.00 | 174,200.00 | 6.54% | 6,248,155 |
| Nov 13, 2025 | 153,000.00 | 164,700.00 | 153,000.00 | 163,500.00 | 163,500.00 | 29.04% | 6,642,695 |
| Nov 12, 2025 | 100,000.00 | 126,700.00 | 99,100.00 | 126,700.00 | 126,700.00 | 29.95% | 748,516 |
| Nov 11, 2025 | 100,000.00 | 100,500.00 | 95,600.00 | 97,500.00 | 97,500.00 | -2.99% | 782,981 |
| Nov 10, 2025 | 102,000.00 | 103,500.00 | 99,200.00 | 100,500.00 | 100,500.00 | -0.79% | 462,553 |
| Nov 7, 2025 | 100,000.00 | 104,900.00 | 100,000.00 | 101,300.00 | 101,300.00 | -2.97% | 633,077 |
| Nov 6, 2025 | 105,000.00 | 109,000.00 | 103,000.00 | 104,400.00 | 104,400.00 | 0.58% | 797,391 |
| Nov 5, 2025 | 111,900.00 | 111,900.00 | 101,400.00 | 103,800.00 | 103,800.00 | -6.65% | 1,420,383 |
| Nov 4, 2025 | 100,700.00 | 114,000.00 | 99,500.00 | 111,200.00 | 111,200.00 | 7.65% | 2,090,599 |
| Nov 3, 2025 | 102,100.00 | 103,400.00 | 97,800.00 | 103,300.00 | 103,300.00 | 3.61% | 877,064 |
| Oct 31, 2025 | 94,900.00 | 100,000.00 | 93,700.00 | 99,700.00 | 99,700.00 | 7.20% | 1,316,121 |
| Oct 30, 2025 | 94,000.00 | 94,900.00 | 91,100.00 | 93,000.00 | 93,000.00 | - | 484,218 |
| Oct 29, 2025 | 94,500.00 | 94,600.00 | 91,800.00 | 93,000.00 | 93,000.00 | -2.62% | 576,614 |
| Oct 28, 2025 | 96,700.00 | 96,900.00 | 92,100.00 | 95,500.00 | 95,500.00 | 1.17% | 818,724 |
| Oct 27, 2025 | 86,600.00 | 94,900.00 | 85,000.00 | 94,400.00 | 94,400.00 | 11.32% | 1,325,081 |
| Oct 24, 2025 | 86,300.00 | 86,400.00 | 84,400.00 | 84,800.00 | 84,800.00 | -0.24% | 377,175 |
| Oct 23, 2025 | 86,300.00 | 86,800.00 | 84,100.00 | 85,000.00 | 85,000.00 | -1.51% | 366,817 |
| Oct 22, 2025 | 86,800.00 | 89,000.00 | 85,500.00 | 86,300.00 | 86,300.00 | -1.37% | 467,007 |
| Oct 21, 2025 | 89,300.00 | 89,300.00 | 85,400.00 | 87,500.00 | 87,500.00 | - | 529,473 |
| Oct 20, 2025 | 87,900.00 | 89,600.00 | 86,500.00 | 87,500.00 | 87,500.00 | 1.98% | 463,716 |
| Oct 17, 2025 | 86,300.00 | 89,400.00 | 84,600.00 | 85,800.00 | 85,800.00 | -0.58% | 618,251 |
| Oct 16, 2025 | 91,100.00 | 91,600.00 | 85,100.00 | 86,300.00 | 86,300.00 | -4.22% | 1,169,407 |
| Oct 15, 2025 | 91,000.00 | 91,100.00 | 88,600.00 | 90,100.00 | 90,100.00 | 0.11% | 443,064 |
| Oct 14, 2025 | 92,000.00 | 93,200.00 | 88,500.00 | 90,000.00 | 90,000.00 | -1.64% | 575,024 |
| Oct 13, 2025 | 91,000.00 | 94,400.00 | 90,600.00 | 91,500.00 | 91,500.00 | -2.56% | 417,226 |
| Oct 10, 2025 | 95,600.00 | 95,600.00 | 92,100.00 | 93,900.00 | 93,900.00 | -1.57% | 479,757 |
| Oct 2, 2025 | 96,300.00 | 96,700.00 | 93,500.00 | 95,400.00 | 95,400.00 | 0.42% | 502,156 |
| 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% | 639,637 |
| Sep 25, 2025 | 98,500.00 | 98,700.00 | 91,100.00 | 93,300.00 | 93,300.00 | -5.57% | 1,393,339 |
| 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 | - | 557,103 |
| Sep 19, 2025 | 99,400.00 | 109,700.00 | 99,200.00 | 108,300.00 | 108,300.00 | 7.98% | 1,602,856 |
| 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% | 622,085 |
| 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 |