ABL Bio Inc. (KOSDAQ:298380)
South Korea · Delayed Price · Currency is KRW 51,100
-2,800 (-5.19%)
Sep 22, 2026, 3:30 PM KST
ABL Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 53,300.00 | 53,400.00 | 50,800.00 | 51,100.00 | 51,100.00 | -5.19% | 422,124 |
| Sep 21, 2026 | 55,300.00 | 55,600.00 | 53,300.00 | 53,900.00 | 53,900.00 | -3.75% | 534,835 |
| Sep 18, 2026 | 57,700.00 | 57,900.00 | 55,600.00 | 56,000.00 | 56,000.00 | -3.61% | 414,543 |
| Sep 17, 2026 | 57,900.00 | 59,200.00 | 57,300.00 | 58,100.00 | 58,100.00 | 0.35% | 225,818 |
| Sep 16, 2026 | 56,600.00 | 58,300.00 | 54,100.00 | 57,900.00 | 57,900.00 | -2.36% | 829,910 |
| Sep 15, 2026 | 65,000.00 | 67,300.00 | 57,750.00 | 59,300.00 | 59,300.00 | -8.63% | 905,828 |
| Sep 14, 2026 | 65,300.00 | 66,300.00 | 62,700.00 | 64,900.00 | 64,900.00 | -1.82% | 134,929 |
| Sep 11, 2026 | 65,500.00 | 66,800.00 | 65,400.00 | 66,100.00 | 66,100.00 | -2.51% | 118,159 |
| Sep 10, 2026 | 67,600.00 | 68,600.00 | 65,500.00 | 67,800.00 | 67,800.00 | -1.74% | 296,833 |
| Sep 9, 2026 | 67,700.00 | 69,500.00 | 67,700.00 | 69,000.00 | 69,000.00 | 1.17% | 168,369 |
| Sep 8, 2026 | 70,900.00 | 71,400.00 | 68,100.00 | 68,200.00 | 68,200.00 | -4.08% | 192,626 |
| Sep 7, 2026 | 71,500.00 | 72,100.00 | 70,500.00 | 71,100.00 | 71,100.00 | -0.42% | 147,749 |
| Sep 4, 2026 | 68,500.00 | 71,900.00 | 68,400.00 | 71,400.00 | 71,400.00 | 5.62% | 169,255 |
| Sep 3, 2026 | 70,300.00 | 71,400.00 | 66,900.00 | 67,600.00 | 67,600.00 | -2.45% | 244,594 |
| Sep 2, 2026 | 69,000.00 | 72,200.00 | 67,600.00 | 69,300.00 | 69,300.00 | -2.39% | 258,963 |
| Sep 1, 2026 | 72,100.00 | 72,900.00 | 70,500.00 | 71,000.00 | 71,000.00 | -2.34% | 173,680 |
| Aug 31, 2026 | 74,200.00 | 74,300.00 | 70,200.00 | 72,700.00 | 72,700.00 | -5.46% | 328,730 |
| Aug 28, 2026 | 78,100.00 | 81,300.00 | 75,600.00 | 76,900.00 | 76,900.00 | 1.18% | 367,300 |
| Aug 27, 2026 | 73,500.00 | 77,200.00 | 73,500.00 | 76,000.00 | 76,000.00 | 1.88% | 241,871 |
| Aug 26, 2026 | 75,400.00 | 76,700.00 | 74,000.00 | 74,600.00 | 74,600.00 | - | 152,704 |
| Aug 25, 2026 | 74,100.00 | 74,800.00 | 70,500.00 | 74,600.00 | 74,600.00 | -1.58% | 318,722 |
| Aug 24, 2026 | 75,200.00 | 77,500.00 | 74,200.00 | 75,800.00 | 75,800.00 | 0.80% | 202,899 |
| Aug 21, 2026 | 79,800.00 | 80,000.00 | 74,600.00 | 75,200.00 | 75,200.00 | -8.85% | 286,381 |
| Aug 20, 2026 | 83,900.00 | 85,000.00 | 79,300.00 | 82,500.00 | 82,500.00 | 3.51% | 272,917 |
| Aug 19, 2026 | 79,000.00 | 82,300.00 | 77,200.00 | 79,700.00 | 79,700.00 | -0.13% | 188,143 |
| Aug 18, 2026 | 83,600.00 | 85,100.00 | 78,800.00 | 79,800.00 | 79,800.00 | -5.11% | 326,971 |
| Aug 14, 2026 | 86,500.00 | 89,100.00 | 82,400.00 | 84,100.00 | 84,100.00 | -3.11% | 289,348 |
| Aug 13, 2026 | 86,400.00 | 88,000.00 | 84,200.00 | 86,800.00 | 86,800.00 | - | 322,945 |
| Aug 12, 2026 | 88,600.00 | 89,500.00 | 85,300.00 | 86,800.00 | 86,800.00 | -2.58% | 315,800 |
| Aug 11, 2026 | 93,600.00 | 95,200.00 | 87,200.00 | 89,100.00 | 89,100.00 | -4.81% | 450,731 |
| Aug 10, 2026 | 89,500.00 | 94,500.00 | 86,400.00 | 93,600.00 | 93,600.00 | 8.08% | 544,072 |
| Aug 7, 2026 | 82,400.00 | 86,900.00 | 80,500.00 | 86,600.00 | 86,600.00 | 3.96% | 353,285 |
| Aug 6, 2026 | 82,000.00 | 85,400.00 | 79,300.00 | 83,300.00 | 83,300.00 | 3.87% | 401,582 |
| Aug 5, 2026 | 79,600.00 | 82,400.00 | 77,600.00 | 80,200.00 | 80,200.00 | -0.25% | 346,218 |
| Aug 4, 2026 | 70,900.00 | 81,700.00 | 70,900.00 | 80,400.00 | 80,400.00 | 13.24% | 637,592 |
| Aug 3, 2026 | 65,400.00 | 73,800.00 | 64,600.00 | 71,000.00 | 71,000.00 | 6.29% | 318,409 |
| Jul 31, 2026 | 63,200.00 | 68,900.00 | 62,200.00 | 66,800.00 | 66,800.00 | 9.87% | 334,501 |
| Jul 30, 2026 | 61,300.00 | 65,500.00 | 60,100.00 | 60,800.00 | 60,800.00 | -3.95% | 337,601 |
| Jul 29, 2026 | 69,000.00 | 70,400.00 | 59,800.00 | 63,300.00 | 63,300.00 | -7.99% | 525,161 |
| Jul 28, 2026 | 70,900.00 | 72,600.00 | 67,000.00 | 68,800.00 | 68,800.00 | -5.23% | 305,173 |
| Jul 27, 2026 | 73,900.00 | 76,150.00 | 71,900.00 | 72,600.00 | 72,600.00 | 0.28% | 187,172 |
| Jul 24, 2026 | 72,700.00 | 77,500.00 | 71,800.00 | 72,400.00 | 72,400.00 | -2.56% | 227,725 |
| Jul 23, 2026 | 69,400.00 | 74,500.00 | 68,900.00 | 74,300.00 | 74,300.00 | 7.06% | 302,529 |
| Jul 22, 2026 | 70,100.00 | 71,600.00 | 68,300.00 | 69,400.00 | 69,400.00 | 0.14% | 333,487 |
| Jul 21, 2026 | 69,400.00 | 70,800.00 | 67,100.00 | 69,300.00 | 69,300.00 | -1.28% | 432,910 |
| Jul 20, 2026 | 74,500.00 | 74,500.00 | 70,000.00 | 70,200.00 | 70,200.00 | -7.14% | 205,852 |
| Jul 16, 2026 | 78,400.00 | 79,800.00 | 74,700.00 | 75,600.00 | 75,600.00 | -4.67% | 203,800 |
| Jul 15, 2026 | 75,300.00 | 80,900.00 | 75,300.00 | 79,300.00 | 79,300.00 | 6.59% | 246,724 |
| Jul 14, 2026 | 79,200.00 | 79,900.00 | 70,000.00 | 74,400.00 | 74,400.00 | -5.94% | 455,977 |
| Jul 13, 2026 | 82,000.00 | 84,900.00 | 77,000.00 | 79,100.00 | 79,100.00 | -3.30% | 375,692 |