AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16,300.00 | 16,710.00 | 16,230.00 | 16,510.00 | 16,510.00 | 78,991 |
| 2024-04-29 | 16,160.00 | 16,720.00 | 16,120.00 | 16,300.00 | 16,300.00 | 75,013 |
| 2024-04-26 | 16,470.00 | 16,470.00 | 15,840.00 | 16,000.00 | 16,000.00 | 68,545 |
| 2024-04-25 | 16,480.00 | 16,730.00 | 16,070.00 | 16,100.00 | 16,100.00 | 67,986 |
| 2024-04-24 | 16,800.00 | 16,940.00 | 16,350.00 | 16,510.00 | 16,510.00 | 99,753 |
| 2024-04-23 | 15,810.00 | 16,770.00 | 15,550.00 | 16,690.00 | 16,690.00 | 172,337 |
| 2024-04-22 | 16,480.00 | 16,890.00 | 15,580.00 | 15,750.00 | 15,750.00 | 218,591 |
| 2024-04-19 | 15,160.00 | 15,720.00 | 15,100.00 | 15,440.00 | 15,440.00 | 114,936 |
| 2024-04-18 | 14,500.00 | 15,720.00 | 14,500.00 | 15,210.00 | 15,210.00 | 125,811 |
| 2024-04-17 | 14,820.00 | 14,980.00 | 14,440.00 | 14,450.00 | 14,450.00 | 97,764 |
| 2024-04-16 | 15,130.00 | 15,130.00 | 14,670.00 | 14,740.00 | 14,740.00 | 126,269 |
| 2024-04-15 | 15,690.00 | 16,290.00 | 15,260.00 | 15,270.00 | 15,270.00 | 151,403 |
| 2024-04-12 | 16,100.00 | 16,430.00 | 16,060.00 | 16,070.00 | 16,070.00 | 95,228 |
| 2024-04-11 | 16,420.00 | 16,750.00 | 16,020.00 | 16,150.00 | 16,150.00 | 127,981 |
| 2024-04-09 | 16,550.00 | 17,130.00 | 16,550.00 | 16,750.00 | 16,750.00 | 76,157 |
| 2024-04-08 | 16,930.00 | 17,250.00 | 16,400.00 | 16,480.00 | 16,480.00 | 139,008 |
| 2024-04-05 | 17,530.00 | 17,570.00 | 16,300.00 | 17,270.00 | 17,270.00 | 174,114 |
| 2024-04-04 | 18,210.00 | 18,470.00 | 17,770.00 | 17,770.00 | 17,770.00 | 147,232 |
| 2024-04-03 | 18,000.00 | 18,310.00 | 17,570.00 | 18,160.00 | 18,160.00 | 161,076 |
| 2024-04-02 | 19,520.00 | 19,540.00 | 17,930.00 | 18,270.00 | 18,270.00 | 346,757 |
| 2024-04-01 | 19,120.00 | 20,200.00 | 19,120.00 | 19,540.00 | 19,540.00 | 315,985 |
| 2024-03-29 | 19,360.00 | 19,360.00 | 18,250.00 | 19,100.00 | 19,100.00 | 353,518 |
| 2024-03-28 | 19,700.00 | 20,700.00 | 19,460.00 | 19,530.00 | 19,530.00 | 536,062 |
| 2024-03-27 | 19,800.00 | 19,800.00 | 19,020.00 | 19,250.00 | 19,250.00 | 277,002 |
| 2024-03-26 | 19,910.00 | 20,150.00 | 19,270.00 | 19,950.00 | 19,950.00 | 312,903 |
| 2024-03-25 | 19,010.00 | 20,550.00 | 18,790.00 | 20,050.00 | 20,050.00 | 632,707 |
| 2024-03-22 | 19,110.00 | 19,450.00 | 18,750.00 | 19,070.00 | 19,070.00 | 307,776 |
| 2024-03-21 | 18,990.00 | 19,900.00 | 18,470.00 | 19,560.00 | 19,560.00 | 1,230,781 |
| 2024-03-20 | 17,930.00 | 18,860.00 | 17,510.00 | 18,670.00 | 18,670.00 | 410,663 |
| 2024-03-19 | 17,700.00 | 18,100.00 | 17,320.00 | 17,880.00 | 17,880.00 | 217,091 |
| 2024-03-18 | 17,800.00 | 18,410.00 | 17,720.00 | 17,780.00 | 17,780.00 | 238,524 |
| 2024-03-15 | 18,590.00 | 18,640.00 | 17,610.00 | 17,920.00 | 17,920.00 | 339,156 |
| 2024-03-14 | 19,170.00 | 19,390.00 | 18,420.00 | 18,900.00 | 18,900.00 | 446,039 |
| 2024-03-13 | 17,970.00 | 20,400.00 | 17,570.00 | 19,150.00 | 19,150.00 | 1,741,710 |
| 2024-03-12 | 17,050.00 | 18,500.00 | 16,970.00 | 17,890.00 | 17,890.00 | 559,177 |
| 2024-03-11 | 19,000.00 | 19,000.00 | 17,380.00 | 17,510.00 | 17,510.00 | 588,056 |
| 2024-03-08 | 17,410.00 | 18,940.00 | 17,410.00 | 18,410.00 | 18,410.00 | 1,331,586 |
| 2024-03-07 | 20,400.00 | 20,700.00 | 16,740.00 | 16,760.00 | 16,760.00 | 2,287,541 |
| 2024-03-06 | 21,700.00 | 21,750.00 | 20,100.00 | 21,150.00 | 21,150.00 | 1,120,887 |
| 2024-03-05 | 19,160.00 | 22,150.00 | 18,920.00 | 21,100.00 | 21,100.00 | 2,538,435 |
| 2024-03-04 | 17,550.00 | 19,200.00 | 17,450.00 | 18,610.00 | 18,610.00 | 1,007,513 |
| 2024-02-29 | 17,500.00 | 17,990.00 | 16,760.00 | 17,400.00 | 17,400.00 | 896,927 |
| 2024-02-28 | 16,970.00 | 17,350.00 | 16,660.00 | 16,870.00 | 16,870.00 | 652,341 |
| 2024-02-27 | 16,060.00 | 18,370.00 | 15,480.00 | 17,150.00 | 17,150.00 | 2,981,007 |
| 2024-02-26 | 13,740.00 | 15,530.00 | 13,650.00 | 15,420.00 | 15,420.00 | 1,222,034 |
| 2024-02-23 | 13,210.00 | 13,930.00 | 13,210.00 | 13,500.00 | 13,500.00 | 136,287 |
| 2024-02-22 | 13,140.00 | 13,370.00 | 13,120.00 | 13,210.00 | 13,210.00 | 37,139 |
| 2024-02-21 | 13,650.00 | 13,650.00 | 13,120.00 | 13,140.00 | 13,140.00 | 48,970 |
| 2024-02-20 | 13,430.00 | 13,670.00 | 13,300.00 | 13,330.00 | 13,330.00 | 36,936 |
| 2024-02-19 | 13,800.00 | 13,800.00 | 13,370.00 | 13,370.00 | 13,370.00 | 48,090 |
| 2024-02-16 | 13,830.00 | 13,940.00 | 13,640.00 | 13,650.00 | 13,650.00 | 31,163 |
| 2024-02-15 | 13,970.00 | 14,090.00 | 13,700.00 | 13,820.00 | 13,820.00 | 54,955 |
| 2024-02-14 | 14,000.00 | 14,160.00 | 13,900.00 | 13,970.00 | 13,970.00 | 44,716 |
| 2024-02-13 | 13,980.00 | 14,320.00 | 13,930.00 | 14,240.00 | 14,240.00 | 70,474 |
| 2024-02-08 | 13,740.00 | 14,120.00 | 13,740.00 | 14,030.00 | 14,030.00 | 57,257 |
| 2024-02-07 | 13,660.00 | 13,990.00 | 13,540.00 | 13,740.00 | 13,740.00 | 48,914 |
| 2024-02-06 | 13,880.00 | 13,910.00 | 13,360.00 | 13,750.00 | 13,750.00 | 74,842 |
| 2024-02-05 | 14,250.00 | 14,270.00 | 13,810.00 | 13,810.00 | 13,810.00 | 82,183 |
| 2024-02-02 | 14,170.00 | 14,220.00 | 13,870.00 | 14,150.00 | 14,150.00 | 86,379 |
| 2024-02-01 | 13,710.00 | 14,730.00 | 13,710.00 | 14,020.00 | 14,020.00 | 363,564 |
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.