ABL Bio Inc. (KOSDAQ:298380)
South Korea · Delayed Price · Currency is KRW 111,200
+7,900 (7.65%)
Nov 4, 2025, 3:30 PM KST
ABL Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 493,054 |
| Oct 29, 2025 | 94,500.00 | 94,600.00 | 91,800.00 | 93,000.00 | 93,000.00 | -2.62% | 586,008 |
| 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% | 378,473 |
| Oct 22, 2025 | 86,800.00 | 89,000.00 | 85,500.00 | 86,300.00 | 86,300.00 | -1.37% | 479,693 |
| Oct 21, 2025 | 89,300.00 | 89,300.00 | 85,400.00 | 87,500.00 | 87,500.00 | - | 536,763 |
| 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% | 634,570 |
| Oct 16, 2025 | 91,100.00 | 91,600.00 | 85,100.00 | 86,300.00 | 86,300.00 | -4.22% | 1,188,987 |
| 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% | 584,313 |
| 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% | 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 |