AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 13,290.00 | 14,020.00 | 13,180.00 | 13,750.00 | 13,750.00 | 148,057 |
| 2024-01-30 | 13,550.00 | 13,670.00 | 13,280.00 | 13,300.00 | 13,300.00 | 66,228 |
| 2024-01-29 | 13,400.00 | 13,790.00 | 13,200.00 | 13,410.00 | 13,410.00 | 99,279 |
| 2024-01-26 | 13,050.00 | 13,500.00 | 12,910.00 | 13,280.00 | 13,280.00 | 67,769 |
| 2024-01-25 | 13,370.00 | 13,370.00 | 12,870.00 | 13,010.00 | 13,010.00 | 70,005 |
| 2024-01-24 | 13,300.00 | 13,420.00 | 13,000.00 | 13,200.00 | 13,200.00 | 76,107 |
| 2024-01-23 | 13,250.00 | 13,790.00 | 13,250.00 | 13,310.00 | 13,310.00 | 77,773 |
| 2024-01-22 | 12,990.00 | 13,740.00 | 12,840.00 | 13,240.00 | 13,240.00 | 127,314 |
| 2024-01-19 | 13,530.00 | 14,700.00 | 12,810.00 | 12,880.00 | 12,880.00 | 292,615 |
| 2024-01-18 | 13,250.00 | 13,820.00 | 13,250.00 | 13,440.00 | 13,440.00 | 103,781 |
| 2024-01-17 | 13,200.00 | 13,910.00 | 13,120.00 | 13,360.00 | 13,360.00 | 126,371 |
| 2024-01-16 | 13,120.00 | 13,460.00 | 12,790.00 | 13,200.00 | 13,200.00 | 79,711 |
| 2024-01-15 | 13,210.00 | 13,690.00 | 13,070.00 | 13,210.00 | 13,210.00 | 45,787 |
| 2024-01-12 | 13,650.00 | 13,690.00 | 13,150.00 | 13,210.00 | 13,210.00 | 97,215 |
| 2024-01-11 | 13,750.00 | 13,780.00 | 13,360.00 | 13,650.00 | 13,650.00 | 90,659 |
| 2024-01-10 | 13,450.00 | 13,850.00 | 13,320.00 | 13,570.00 | 13,570.00 | 57,944 |
| 2024-01-09 | 13,460.00 | 13,780.00 | 13,410.00 | 13,550.00 | 13,550.00 | 78,946 |
| 2024-01-08 | 13,780.00 | 13,780.00 | 12,580.00 | 13,550.00 | 13,550.00 | 189,819 |
| 2024-01-05 | 13,710.00 | 14,230.00 | 13,710.00 | 13,870.00 | 13,870.00 | 122,796 |
| 2024-01-04 | 15,300.00 | 15,300.00 | 13,680.00 | 13,780.00 | 13,780.00 | 328,527 |
| 2024-01-03 | 14,990.00 | 15,660.00 | 14,650.00 | 15,190.00 | 15,190.00 | 399,995 |
| 2024-01-02 | 14,840.00 | 15,250.00 | 14,680.00 | 14,930.00 | 14,930.00 | 340,108 |
| 2023-12-28 | 13,050.00 | 15,220.00 | 12,730.00 | 14,820.00 | 14,820.00 | 933,672 |
| 2023-12-27 | 12,000.00 | 13,340.00 | 12,000.00 | 12,810.00 | 12,810.00 | 442,543 |
| 2023-12-26 | 12,520.00 | 12,940.00 | 12,010.00 | 12,070.00 | 12,070.00 | 154,952 |
| 2023-12-22 | 12,260.00 | 12,680.00 | 12,100.00 | 12,500.00 | 12,500.00 | 159,451 |
| 2023-12-21 | 11,750.00 | 12,270.00 | 11,660.00 | 12,230.00 | 12,230.00 | 127,446 |
| 2023-12-20 | 11,700.00 | 11,910.00 | 11,610.00 | 11,790.00 | 11,790.00 | 72,530 |
| 2023-12-19 | 11,620.00 | 11,910.00 | 11,520.00 | 11,560.00 | 11,560.00 | 127,205 |
| 2023-12-18 | 11,610.00 | 11,890.00 | 11,430.00 | 11,460.00 | 11,460.00 | 115,506 |
| 2023-12-15 | 12,260.00 | 12,260.00 | 11,530.00 | 11,560.00 | 11,560.00 | 178,730 |
| 2023-12-14 | 12,100.00 | 12,460.00 | 12,070.00 | 12,110.00 | 12,110.00 | 98,155 |
| 2023-12-13 | 12,120.00 | 12,500.00 | 11,850.00 | 11,900.00 | 11,900.00 | 70,299 |
| 2023-12-12 | 12,300.00 | 12,300.00 | 11,810.00 | 12,080.00 | 12,080.00 | 128,992 |
| 2023-12-11 | 12,600.00 | 12,630.00 | 12,160.00 | 12,200.00 | 12,200.00 | 163,387 |
| 2023-12-08 | 12,200.00 | 12,980.00 | 11,810.00 | 12,630.00 | 12,630.00 | 417,594 |
| 2023-12-07 | 11,980.00 | 12,580.00 | 11,500.00 | 12,000.00 | 12,000.00 | 159,126 |
| 2023-12-06 | 11,400.00 | 12,060.00 | 11,270.00 | 11,950.00 | 11,950.00 | 129,109 |
| 2023-12-05 | 11,590.00 | 11,590.00 | 11,300.00 | 11,350.00 | 11,350.00 | 77,729 |
| 2023-12-04 | 11,590.00 | 11,590.00 | 11,450.00 | 11,590.00 | 11,590.00 | 36,294 |
| 2023-12-01 | 12,070.00 | 12,180.00 | 11,400.00 | 11,540.00 | 11,540.00 | 160,584 |
| 2023-11-30 | 12,300.00 | 12,470.00 | 11,990.00 | 12,070.00 | 12,070.00 | 73,359 |
| 2023-11-29 | 12,310.00 | 12,420.00 | 12,130.00 | 12,170.00 | 12,170.00 | 44,577 |
| 2023-11-28 | 12,480.00 | 12,550.00 | 12,210.00 | 12,310.00 | 12,310.00 | 72,037 |
| 2023-11-27 | 12,380.00 | 12,870.00 | 12,190.00 | 12,490.00 | 12,490.00 | 103,143 |
| 2023-11-24 | 12,290.00 | 12,490.00 | 12,020.00 | 12,340.00 | 12,340.00 | 95,480 |
| 2023-11-23 | 11,890.00 | 12,320.00 | 11,460.00 | 12,250.00 | 12,250.00 | 218,433 |
| 2023-11-22 | 12,160.00 | 12,320.00 | 11,920.00 | 11,940.00 | 11,940.00 | 81,722 |
| 2023-11-21 | 12,310.00 | 12,600.00 | 12,170.00 | 12,240.00 | 12,240.00 | 77,962 |
| 2023-11-20 | 12,520.00 | 12,590.00 | 12,220.00 | 12,250.00 | 12,250.00 | 112,936 |
| 2023-11-17 | 12,200.00 | 13,800.00 | 11,960.00 | 12,310.00 | 12,310.00 | 551,685 |
| 2023-11-16 | 12,390.00 | 12,740.00 | 12,050.00 | 12,130.00 | 12,130.00 | 86,613 |
| 2023-11-15 | 11,960.00 | 12,450.00 | 11,850.00 | 12,320.00 | 12,320.00 | 124,745 |
| 2023-11-14 | 11,730.00 | 12,270.00 | 11,650.00 | 11,900.00 | 11,900.00 | 105,523 |
| 2023-11-13 | 11,710.00 | 12,050.00 | 11,410.00 | 11,600.00 | 11,600.00 | 88,071 |
| 2023-11-10 | 11,600.00 | 12,080.00 | 11,480.00 | 11,650.00 | 11,650.00 | 77,407 |
| 2023-11-09 | 12,800.00 | 12,860.00 | 11,750.00 | 11,780.00 | 11,780.00 | 104,195 |
| 2023-11-08 | 12,600.00 | 12,720.00 | 12,300.00 | 12,700.00 | 12,700.00 | 41,897 |
| 2023-11-07 | 12,420.00 | 12,650.00 | 12,000.00 | 12,490.00 | 12,490.00 | 61,118 |
| 2023-11-06 | 12,010.00 | 12,380.00 | 11,870.00 | 12,380.00 | 12,380.00 | 67,820 |
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.