ABL Bio Inc. (KOSDAQ:298380)
South Korea · Delayed Price · Currency is KRW 89,100
-4,500 (-4.81%)
Aug 11, 2026, 3:30 PM KST
ABL Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 93,600.00 | 95,200.00 | 90,300.00 | 92,700.00 | - | -0.96% | 100,144 |
| 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 |
| Jul 10, 2026 | 78,900.00 | 85,600.00 | 78,800.00 | 81,800.00 | 81,800.00 | 1.61% | 355,801 |
| Jul 9, 2026 | 81,200.00 | 85,600.00 | 78,400.00 | 80,500.00 | 80,500.00 | -1.23% | 468,252 |
| Jul 8, 2026 | 92,300.00 | 93,400.00 | 80,000.00 | 81,500.00 | 81,500.00 | -13.21% | 610,075 |
| Jul 7, 2026 | 90,200.00 | 98,400.00 | 89,100.00 | 93,900.00 | 93,900.00 | 4.10% | 445,863 |
| Jul 6, 2026 | 96,100.00 | 97,500.00 | 88,700.00 | 90,200.00 | 90,200.00 | -6.14% | 288,010 |
| Jul 3, 2026 | 99,200.00 | 101,000.00 | 92,600.00 | 96,100.00 | 96,100.00 | -0.93% | 401,914 |
| Jul 2, 2026 | 101,700.00 | 102,900.00 | 96,500.00 | 97,000.00 | 97,000.00 | -4.43% | 400,141 |
| Jul 1, 2026 | 101,700.00 | 108,300.00 | 97,000.00 | 101,500.00 | 101,500.00 | 2.01% | 462,425 |
| Jun 30, 2026 | 105,500.00 | 106,000.00 | 98,700.00 | 99,500.00 | 99,500.00 | -6.66% | 488,874 |
| Jun 29, 2026 | 90,100.00 | 108,000.00 | 90,100.00 | 106,600.00 | 106,600.00 | 20.18% | 881,386 |
| Jun 26, 2026 | 96,500.00 | 97,600.00 | 88,000.00 | 88,700.00 | 88,700.00 | -6.63% | 399,549 |
| Jun 25, 2026 | 97,700.00 | 102,400.00 | 95,000.00 | 95,000.00 | 95,000.00 | -3.85% | 341,154 |
| Jun 24, 2026 | 92,300.00 | 101,100.00 | 90,800.00 | 98,800.00 | 98,800.00 | 7.27% | 432,742 |
| Jun 23, 2026 | 96,800.00 | 101,200.00 | 91,700.00 | 92,100.00 | 92,100.00 | -5.73% | 385,324 |
| Jun 22, 2026 | 99,000.00 | 99,800.00 | 93,800.00 | 97,700.00 | 97,700.00 | -1.41% | 279,831 |
| Jun 19, 2026 | 100,300.00 | 104,100.00 | 96,200.00 | 99,100.00 | 99,100.00 | -2.17% | 423,126 |
| Jun 18, 2026 | 110,200.00 | 111,500.00 | 99,900.00 | 101,300.00 | 101,300.00 | -6.46% | 438,426 |
| Jun 17, 2026 | 105,700.00 | 114,500.00 | 98,700.00 | 108,300.00 | 108,300.00 | 9.73% | 979,364 |
| Jun 16, 2026 | 95,900.00 | 101,500.00 | 94,200.00 | 98,700.00 | 98,700.00 | 2.92% | 312,690 |
| Jun 15, 2026 | 93,300.00 | 96,900.00 | 92,600.00 | 95,900.00 | 95,900.00 | 5.27% | 284,684 |
| Jun 12, 2026 | 96,600.00 | 96,700.00 | 90,100.00 | 91,100.00 | 91,100.00 | -2.15% | 372,432 |
| Jun 11, 2026 | 87,500.00 | 93,100.00 | 85,600.00 | 93,100.00 | 93,100.00 | 3.22% | 618,142 |
| Jun 10, 2026 | 90,000.00 | 93,900.00 | 87,400.00 | 90,200.00 | 90,200.00 | -2.38% | 348,818 |
| Jun 9, 2026 | 88,400.00 | 97,700.00 | 85,800.00 | 92,400.00 | 92,400.00 | 4.29% | 574,281 |
| Jun 8, 2026 | 93,800.00 | 93,900.00 | 87,200.00 | 88,600.00 | 88,600.00 | -11.22% | 450,270 |
| Jun 5, 2026 | 107,700.00 | 108,000.00 | 99,500.00 | 99,800.00 | 99,800.00 | -5.85% | 381,907 |
| Jun 4, 2026 | 108,100.00 | 111,900.00 | 103,600.00 | 106,000.00 | 106,000.00 | -1.03% | 309,241 |
| Jun 2, 2026 | 110,100.00 | 112,300.00 | 106,300.00 | 107,100.00 | 107,100.00 | -4.29% | 392,946 |
| Jun 1, 2026 | 110,800.00 | 114,800.00 | 109,000.00 | 111,900.00 | 111,900.00 | - | 391,862 |