ABL Bio Inc. (KOSDAQ:298380)
South Korea · Delayed Price · Currency is KRW 39,550
+350 (0.89%)
Nov 2, 2026, 1:02 PM KST
ABL Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 38,900.00 | 40,000.00 | 38,600.00 | 39,550.00 | 39,550.00 | 0.89% | 123,431 |
| Oct 30, 2026 | 40,300.00 | 40,800.00 | 38,250.00 | 39,200.00 | 39,200.00 | -4.39% | 275,526 |
| Oct 29, 2026 | 42,050.00 | 42,450.00 | 40,250.00 | 41,000.00 | 41,000.00 | -1.91% | 257,524 |
| Oct 28, 2026 | 40,900.00 | 42,800.00 | 40,900.00 | 41,800.00 | 41,800.00 | 2.33% | 301,272 |
| Oct 27, 2026 | 41,000.00 | 42,600.00 | 40,450.00 | 40,850.00 | 40,850.00 | 0.12% | 247,332 |
| Oct 26, 2026 | 42,800.00 | 43,500.00 | 40,750.00 | 40,800.00 | 40,800.00 | -7.80% | 216,782 |
| Oct 23, 2026 | 44,050.00 | 44,600.00 | 42,750.00 | 44,250.00 | 44,250.00 | -0.56% | 220,094 |
| Oct 22, 2026 | 46,500.00 | 46,750.00 | 44,200.00 | 44,500.00 | 44,500.00 | -4.81% | 199,464 |
| Oct 21, 2026 | 45,700.00 | 47,400.00 | 45,250.00 | 46,750.00 | 46,750.00 | 4.59% | 223,704 |
| Oct 20, 2026 | 45,650.00 | 46,400.00 | 43,700.00 | 44,700.00 | 44,700.00 | -4.18% | 198,018 |
| Oct 19, 2026 | 42,950.00 | 47,600.00 | 42,300.00 | 46,650.00 | 46,650.00 | 7.61% | 506,792 |
| Oct 16, 2026 | 40,950.00 | 44,800.00 | 40,950.00 | 43,350.00 | 43,350.00 | 6.91% | 391,791 |
| Oct 15, 2026 | 41,200.00 | 41,850.00 | 39,700.00 | 40,550.00 | 40,550.00 | -5.92% | 394,137 |
| Oct 14, 2026 | 43,100.00 | 44,400.00 | 42,450.00 | 43,100.00 | 43,100.00 | -0.92% | 239,379 |
| Oct 13, 2026 | 43,900.00 | 44,000.00 | 41,700.00 | 43,500.00 | 43,500.00 | -4.61% | 396,194 |
| Oct 12, 2026 | 47,700.00 | 48,450.00 | 45,350.00 | 45,600.00 | 45,600.00 | -5.00% | 287,797 |
| Oct 8, 2026 | 50,100.00 | 50,300.00 | 47,650.00 | 48,000.00 | 48,000.00 | -6.07% | 398,080 |
| Oct 7, 2026 | 53,700.00 | 54,200.00 | 51,100.00 | 51,100.00 | 51,100.00 | -2.67% | 285,829 |
| Oct 6, 2026 | 51,900.00 | 54,100.00 | 51,100.00 | 52,500.00 | 52,500.00 | 2.14% | 310,705 |
| Oct 2, 2026 | 53,600.00 | 54,700.00 | 50,000.00 | 51,400.00 | 51,400.00 | -4.10% | 258,358 |
| Oct 1, 2026 | 48,300.00 | 53,700.00 | 47,350.00 | 53,600.00 | 53,600.00 | 10.52% | 530,437 |
| Sep 30, 2026 | 49,050.00 | 50,200.00 | 48,250.00 | 48,500.00 | 48,500.00 | -1.62% | 263,250 |
| Sep 29, 2026 | 49,400.00 | 49,450.00 | 48,050.00 | 49,300.00 | 49,300.00 | -1.79% | 373,510 |
| Sep 28, 2026 | 51,900.00 | 52,100.00 | 49,750.00 | 50,200.00 | 50,200.00 | -1.18% | 337,309 |
| Sep 23, 2026 | 49,700.00 | 51,700.00 | 49,350.00 | 50,800.00 | 50,800.00 | -0.59% | 471,087 |
| 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 |