AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14,810.00 | 15,320.00 | 14,810.00 | 14,810.00 | 14,810.00 | 87,636 |
| 2024-07-26 | 14,540.00 | 14,920.00 | 14,540.00 | 14,590.00 | 14,590.00 | 64,761 |
| 2024-07-25 | 14,840.00 | 14,900.00 | 14,540.00 | 14,540.00 | 14,540.00 | 92,430 |
| 2024-07-24 | 15,210.00 | 15,300.00 | 15,010.00 | 15,050.00 | 15,050.00 | 55,854 |
| 2024-07-23 | 15,020.00 | 15,440.00 | 15,020.00 | 15,180.00 | 15,180.00 | 71,643 |
| 2024-07-22 | 15,800.00 | 15,800.00 | 14,860.00 | 14,900.00 | 14,900.00 | 106,895 |
| 2024-07-19 | 15,600.00 | 15,840.00 | 15,210.00 | 15,620.00 | 15,620.00 | 132,717 |
| 2024-07-18 | 14,940.00 | 15,860.00 | 14,940.00 | 15,440.00 | 15,440.00 | 324,742 |
| 2024-07-17 | 15,250.00 | 15,250.00 | 14,830.00 | 14,830.00 | 14,830.00 | 68,897 |
| 2024-07-16 | 14,940.00 | 15,470.00 | 14,800.00 | 15,080.00 | 15,080.00 | 134,478 |
| 2024-07-15 | 14,710.00 | 15,090.00 | 14,710.00 | 14,890.00 | 14,890.00 | 102,631 |
| 2024-07-12 | 14,770.00 | 14,920.00 | 14,450.00 | 14,700.00 | 14,700.00 | 121,981 |
| 2024-07-11 | 15,310.00 | 16,220.00 | 14,460.00 | 14,590.00 | 14,590.00 | 463,191 |
| 2024-07-10 | 15,440.00 | 15,710.00 | 14,900.00 | 15,010.00 | 15,010.00 | 132,288 |
| 2024-07-09 | 15,250.00 | 15,720.00 | 15,210.00 | 15,430.00 | 15,430.00 | 126,239 |
| 2024-07-08 | 15,450.00 | 15,670.00 | 15,090.00 | 15,250.00 | 15,250.00 | 142,177 |
| 2024-07-05 | 14,750.00 | 15,440.00 | 14,620.00 | 15,260.00 | 15,260.00 | 183,823 |
| 2024-07-04 | 14,730.00 | 14,880.00 | 14,700.00 | 14,750.00 | 14,750.00 | 59,745 |
| 2024-07-03 | 15,270.00 | 15,320.00 | 14,600.00 | 14,800.00 | 14,800.00 | 106,327 |
| 2024-07-02 | 16,000.00 | 16,200.00 | 15,110.00 | 15,110.00 | 15,110.00 | 162,405 |
| 2024-07-01 | 15,130.00 | 15,710.00 | 15,130.00 | 15,490.00 | 15,490.00 | 66,589 |
| 2024-06-28 | 15,340.00 | 15,430.00 | 15,030.00 | 15,130.00 | 15,130.00 | 36,315 |
| 2024-06-27 | 15,060.00 | 15,500.00 | 14,780.00 | 15,340.00 | 15,340.00 | 103,066 |
| 2024-06-26 | 15,430.00 | 15,680.00 | 15,020.00 | 15,060.00 | 15,060.00 | 81,247 |
| 2024-06-25 | 15,410.00 | 15,690.00 | 15,340.00 | 15,410.00 | 15,410.00 | 48,488 |
| 2024-06-24 | 16,200.00 | 16,200.00 | 15,310.00 | 15,410.00 | 15,410.00 | 141,173 |
| 2024-06-21 | 16,000.00 | 16,200.00 | 15,750.00 | 16,200.00 | 16,200.00 | 132,724 |
| 2024-06-20 | 16,130.00 | 16,600.00 | 15,960.00 | 16,180.00 | 16,180.00 | 81,307 |
| 2024-06-19 | 16,100.00 | 16,170.00 | 15,860.00 | 15,960.00 | 15,960.00 | 51,263 |
| 2024-06-18 | 15,890.00 | 16,070.00 | 15,740.00 | 16,070.00 | 16,070.00 | 81,726 |
| 2024-06-17 | 16,190.00 | 16,650.00 | 15,910.00 | 15,940.00 | 15,940.00 | 95,630 |
| 2024-06-14 | 16,460.00 | 16,490.00 | 16,110.00 | 16,110.00 | 16,110.00 | 90,049 |
| 2024-06-13 | 16,740.00 | 17,230.00 | 16,400.00 | 16,600.00 | 16,600.00 | 140,185 |
| 2024-06-12 | 17,540.00 | 17,600.00 | 16,130.00 | 16,440.00 | 16,440.00 | 235,167 |
| 2024-06-11 | 16,880.00 | 17,840.00 | 16,610.00 | 17,500.00 | 17,500.00 | 214,575 |
| 2024-06-10 | 16,630.00 | 16,950.00 | 16,410.00 | 16,800.00 | 16,800.00 | 110,783 |
| 2024-06-07 | 16,730.00 | 16,820.00 | 16,430.00 | 16,630.00 | 16,630.00 | 101,673 |
| 2024-06-05 | 17,330.00 | 17,390.00 | 16,500.00 | 16,670.00 | 16,670.00 | 205,652 |
| 2024-06-04 | 17,500.00 | 17,750.00 | 17,050.00 | 17,310.00 | 17,310.00 | 256,433 |
| 2024-06-03 | 17,040.00 | 18,200.00 | 16,760.00 | 17,050.00 | 17,050.00 | 339,442 |
| 2024-05-31 | 18,170.00 | 18,790.00 | 16,380.00 | 17,040.00 | 17,040.00 | 854,160 |
| 2024-05-30 | 18,100.00 | 18,600.00 | 17,800.00 | 17,800.00 | 17,800.00 | 150,314 |
| 2024-05-29 | 18,600.00 | 19,350.00 | 18,170.00 | 18,260.00 | 18,260.00 | 206,038 |
| 2024-05-28 | 19,500.00 | 19,740.00 | 18,620.00 | 18,630.00 | 18,630.00 | 272,932 |
| 2024-05-27 | 19,320.00 | 19,580.00 | 18,830.00 | 19,520.00 | 19,520.00 | 480,655 |
| 2024-05-24 | 17,200.00 | 19,910.00 | 16,950.00 | 19,550.00 | 19,550.00 | 1,662,842 |
| 2024-05-23 | 16,890.00 | 17,440.00 | 16,310.00 | 17,260.00 | 17,260.00 | 285,572 |
| 2024-05-22 | 15,420.00 | 17,200.00 | 15,300.00 | 16,940.00 | 16,940.00 | 477,891 |
| 2024-05-21 | 15,130.00 | 15,410.00 | 14,820.00 | 15,240.00 | 15,240.00 | 104,415 |
| 2024-05-20 | 15,950.00 | 16,100.00 | 15,130.00 | 15,130.00 | 15,130.00 | 156,797 |
| 2024-05-17 | 16,270.00 | 16,270.00 | 15,400.00 | 15,940.00 | 15,940.00 | 161,294 |
| 2024-05-16 | 16,540.00 | 16,990.00 | 16,300.00 | 16,320.00 | 16,320.00 | 133,923 |
| 2024-05-14 | 16,290.00 | 16,880.00 | 16,290.00 | 16,540.00 | 16,540.00 | 68,031 |
| 2024-05-13 | 16,500.00 | 16,570.00 | 16,220.00 | 16,290.00 | 16,290.00 | 101,602 |
| 2024-05-10 | 17,500.00 | 17,650.00 | 16,710.00 | 16,720.00 | 16,720.00 | 116,000 |
| 2024-05-09 | 17,600.00 | 17,700.00 | 17,360.00 | 17,480.00 | 17,480.00 | 92,037 |
| 2024-05-08 | 17,500.00 | 18,100.00 | 17,000.00 | 17,510.00 | 17,510.00 | 468,741 |
| 2024-05-07 | 16,700.00 | 17,100.00 | 16,610.00 | 17,090.00 | 17,090.00 | 80,709 |
| 2024-05-03 | 16,740.00 | 16,810.00 | 16,360.00 | 16,480.00 | 16,480.00 | 60,895 |
| 2024-05-02 | 16,530.00 | 16,980.00 | 16,340.00 | 16,500.00 | 16,500.00 | 116,694 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.