ABL Bio Inc. (KOSDAQ:298380)
South Korea · Delayed Price · Currency is KRW 106,300
-5,700 (-5.09%)
May 20, 2026, 3:30 PM KST
ABL Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 109,600.00 | 111,000.00 | 104,200.00 | 106,300.00 | 106,300.00 | -5.09% | 429,466 |
| May 19, 2026 | 112,200.00 | 116,400.00 | 105,900.00 | 112,000.00 | 112,000.00 | -0.18% | 586,908 |
| May 18, 2026 | 114,600.00 | 116,200.00 | 107,800.00 | 112,200.00 | 112,200.00 | -5.95% | 562,194 |
| May 15, 2026 | 126,000.00 | 126,900.00 | 116,300.00 | 119,300.00 | 119,300.00 | -5.02% | 583,433 |
| May 14, 2026 | 124,300.00 | 128,600.00 | 122,400.00 | 125,600.00 | 125,600.00 | 1.37% | 462,812 |
| May 13, 2026 | 132,900.00 | 133,000.00 | 122,400.00 | 123,900.00 | 123,900.00 | -4.69% | 620,119 |
| May 12, 2026 | 126,500.00 | 134,100.00 | 124,300.00 | 130,000.00 | 130,000.00 | 1.80% | 847,689 |
| May 11, 2026 | 130,000.00 | 131,000.00 | 126,900.00 | 127,700.00 | 127,700.00 | -1.84% | 442,347 |
| May 8, 2026 | 128,200.00 | 131,500.00 | 127,600.00 | 130,100.00 | 130,100.00 | 2.93% | 452,326 |
| May 7, 2026 | 126,000.00 | 131,400.00 | 125,700.00 | 126,400.00 | 126,400.00 | -0.94% | 533,259 |
| May 6, 2026 | 130,900.00 | 130,900.00 | 126,800.00 | 127,600.00 | 127,600.00 | -3.70% | 573,991 |
| May 4, 2026 | 136,200.00 | 137,800.00 | 132,000.00 | 132,500.00 | 132,500.00 | -1.71% | 523,298 |
| Apr 30, 2026 | 140,000.00 | 140,600.00 | 134,100.00 | 134,800.00 | 134,800.00 | -5.07% | 663,413 |
| Apr 29, 2026 | 142,100.00 | 143,700.00 | 138,800.00 | 142,000.00 | 142,000.00 | 1.87% | 644,830 |
| Apr 28, 2026 | 144,900.00 | 145,200.00 | 131,900.00 | 139,400.00 | 139,400.00 | -19.28% | 2,893,304 |
| Apr 27, 2026 | 162,700.00 | 173,900.00 | 162,000.00 | 172,700.00 | 172,700.00 | 9.86% | 860,772 |
| Apr 24, 2026 | 151,700.00 | 159,100.00 | 150,400.00 | 157,200.00 | 157,200.00 | 2.41% | 511,957 |
| Apr 23, 2026 | 152,400.00 | 157,300.00 | 150,400.00 | 153,500.00 | 153,500.00 | 2.06% | 494,556 |
| Apr 22, 2026 | 155,900.00 | 157,000.00 | 145,200.00 | 150,400.00 | 150,400.00 | -3.53% | 716,708 |
| Apr 21, 2026 | 161,200.00 | 161,200.00 | 154,400.00 | 155,900.00 | 155,900.00 | -2.68% | 416,481 |
| Apr 20, 2026 | 162,600.00 | 165,400.00 | 160,000.00 | 160,200.00 | 160,200.00 | -0.80% | 311,390 |
| Apr 17, 2026 | 164,100.00 | 165,800.00 | 161,200.00 | 161,500.00 | 161,500.00 | -1.46% | 258,153 |
| Apr 16, 2026 | 168,100.00 | 168,800.00 | 163,300.00 | 163,900.00 | 163,900.00 | 0.06% | 277,595 |
| Apr 15, 2026 | 159,000.00 | 165,800.00 | 156,600.00 | 163,800.00 | 163,800.00 | 5.07% | 424,865 |
| Apr 14, 2026 | 158,600.00 | 161,600.00 | 155,700.00 | 155,900.00 | 155,900.00 | 0.58% | 318,448 |
| Apr 13, 2026 | 153,600.00 | 155,600.00 | 152,600.00 | 155,000.00 | 155,000.00 | -1.71% | 202,086 |
| Apr 10, 2026 | 157,500.00 | 160,500.00 | 154,400.00 | 157,700.00 | 157,700.00 | 1.35% | 273,490 |
| Apr 9, 2026 | 159,800.00 | 162,900.00 | 155,000.00 | 155,600.00 | 155,600.00 | -1.77% | 356,859 |
| Apr 8, 2026 | 164,000.00 | 165,100.00 | 156,300.00 | 158,400.00 | 158,400.00 | 2.99% | 494,653 |
| Apr 7, 2026 | 156,200.00 | 161,500.00 | 151,300.00 | 153,800.00 | 153,800.00 | -0.39% | 498,066 |
| Apr 6, 2026 | 156,400.00 | 162,800.00 | 153,200.00 | 154,400.00 | 154,400.00 | -1.53% | 436,091 |
| Apr 3, 2026 | 164,200.00 | 164,300.00 | 156,000.00 | 156,800.00 | 156,800.00 | -1.88% | 457,782 |
| Apr 2, 2026 | 180,100.00 | 180,700.00 | 157,000.00 | 159,800.00 | 159,800.00 | -11.22% | 734,963 |
| Apr 1, 2026 | 174,000.00 | 184,000.00 | 174,000.00 | 180,000.00 | 180,000.00 | 8.50% | 399,594 |
| Mar 31, 2026 | 169,500.00 | 173,100.00 | 165,000.00 | 165,900.00 | 165,900.00 | -3.32% | 342,608 |
| Mar 30, 2026 | 173,100.00 | 174,300.00 | 167,600.00 | 171,600.00 | 171,600.00 | -4.72% | 336,961 |
| Mar 27, 2026 | 180,900.00 | 181,800.00 | 174,600.00 | 180,100.00 | 180,100.00 | 0.11% | 375,762 |
| Mar 26, 2026 | 181,300.00 | 189,400.00 | 178,000.00 | 179,900.00 | 179,900.00 | 4.41% | 820,540 |
| Mar 25, 2026 | 176,300.00 | 178,800.00 | 171,000.00 | 172,300.00 | 172,300.00 | -0.35% | 343,655 |
| Mar 24, 2026 | 178,500.00 | 179,500.00 | 170,100.00 | 172,900.00 | 172,900.00 | 2.43% | 345,255 |
| Mar 23, 2026 | 183,800.00 | 184,400.00 | 167,800.00 | 168,800.00 | 168,800.00 | -11.39% | 585,803 |
| 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 |