AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 11,760.00 | 11,770.00 | 11,480.00 | 11,670.00 | 11,670.00 | 30,966 |
| 2023-11-02 | 11,270.00 | 11,760.00 | 11,270.00 | 11,600.00 | 11,600.00 | 41,017 |
| 2023-11-01 | 11,150.00 | 11,410.00 | 11,060.00 | 11,090.00 | 11,090.00 | 52,833 |
| 2023-10-31 | 11,690.00 | 11,870.00 | 11,020.00 | 11,120.00 | 11,120.00 | 54,020 |
| 2023-10-30 | 11,200.00 | 11,640.00 | 11,080.00 | 11,640.00 | 11,640.00 | 48,193 |
| 2023-10-27 | 11,200.00 | 11,630.00 | 10,950.00 | 11,210.00 | 11,210.00 | 71,712 |
| 2023-10-26 | 11,360.00 | 11,540.00 | 10,990.00 | 11,100.00 | 11,100.00 | 98,174 |
| 2023-10-25 | 12,080.00 | 12,120.00 | 11,600.00 | 11,720.00 | 11,720.00 | 56,830 |
| 2023-10-24 | 11,900.00 | 12,170.00 | 11,000.00 | 12,020.00 | 12,020.00 | 106,772 |
| 2023-10-23 | 12,000.00 | 12,450.00 | 11,890.00 | 11,890.00 | 11,890.00 | 46,484 |
| 2023-10-20 | 12,200.00 | 12,350.00 | 11,760.00 | 12,020.00 | 12,020.00 | 77,025 |
| 2023-10-19 | 12,550.00 | 12,550.00 | 11,700.00 | 12,290.00 | 12,290.00 | 86,150 |
| 2023-10-18 | 13,120.00 | 13,390.00 | 12,640.00 | 12,660.00 | 12,660.00 | 68,059 |
| 2023-10-17 | 13,130.00 | 13,420.00 | 13,080.00 | 13,120.00 | 13,120.00 | 44,551 |
| 2023-10-16 | 13,530.00 | 13,550.00 | 12,850.00 | 13,000.00 | 13,000.00 | 86,859 |
| 2023-10-13 | 13,300.00 | 14,620.00 | 13,160.00 | 13,530.00 | 13,530.00 | 381,644 |
| 2023-10-12 | 13,400.00 | 13,550.00 | 13,270.00 | 13,370.00 | 13,370.00 | 60,040 |
| 2023-10-11 | 13,500.00 | 13,500.00 | 13,100.00 | 13,200.00 | 13,200.00 | 35,552 |
| 2023-10-10 | 13,030.00 | 13,400.00 | 13,030.00 | 13,140.00 | 13,140.00 | 48,151 |
| 2023-10-06 | 12,310.00 | 13,350.00 | 12,310.00 | 13,140.00 | 13,140.00 | 64,949 |
| 2023-10-05 | 12,810.00 | 13,000.00 | 12,500.00 | 12,510.00 | 12,510.00 | 49,712 |
| 2023-10-04 | 13,380.00 | 13,380.00 | 12,660.00 | 12,710.00 | 12,710.00 | 74,251 |
| 2023-09-27 | 12,990.00 | 13,490.00 | 12,950.00 | 13,410.00 | 13,410.00 | 47,026 |
| 2023-09-26 | 13,200.00 | 13,360.00 | 12,990.00 | 13,040.00 | 13,040.00 | 53,827 |
| 2023-09-25 | 13,500.00 | 13,560.00 | 13,140.00 | 13,200.00 | 13,200.00 | 45,708 |
| 2023-09-22 | 13,390.00 | 13,800.00 | 13,380.00 | 13,400.00 | 13,400.00 | 64,616 |
| 2023-09-21 | 13,860.00 | 14,020.00 | 13,620.00 | 13,660.00 | 13,660.00 | 107,170 |
| 2023-09-20 | 14,510.00 | 14,800.00 | 13,850.00 | 14,010.00 | 14,010.00 | 196,271 |
| 2023-09-19 | 15,290.00 | 15,460.00 | 14,400.00 | 14,450.00 | 14,450.00 | 193,347 |
| 2023-09-18 | 16,020.00 | 16,140.00 | 15,280.00 | 15,350.00 | 15,350.00 | 205,638 |
| 2023-09-15 | 16,250.00 | 16,480.00 | 15,940.00 | 16,030.00 | 16,030.00 | 218,205 |
| 2023-09-14 | 16,350.00 | 16,660.00 | 15,980.00 | 16,250.00 | 16,250.00 | 102,256 |
| 2023-09-13 | 17,180.00 | 17,700.00 | 15,750.00 | 16,420.00 | 16,420.00 | 211,673 |
| 2023-09-12 | 16,610.00 | 17,720.00 | 16,600.00 | 16,960.00 | 16,960.00 | 311,719 |
| 2023-09-11 | 16,280.00 | 16,790.00 | 16,120.00 | 16,580.00 | 16,580.00 | 119,195 |
| 2023-09-08 | 16,050.00 | 16,460.00 | 16,030.00 | 16,300.00 | 16,300.00 | 68,101 |
| 2023-09-07 | 16,500.00 | 16,780.00 | 15,960.00 | 15,970.00 | 15,970.00 | 135,015 |
| 2023-09-06 | 16,260.00 | 17,320.00 | 16,150.00 | 16,620.00 | 16,620.00 | 174,338 |
| 2023-09-05 | 16,170.00 | 16,720.00 | 16,170.00 | 16,240.00 | 16,240.00 | 79,963 |
| 2023-09-04 | 17,960.00 | 18,000.00 | 16,150.00 | 16,150.00 | 16,150.00 | 365,134 |
| 2023-09-01 | 16,900.00 | 17,370.00 | 16,740.00 | 16,820.00 | 16,820.00 | 87,557 |
| 2023-08-31 | 16,710.00 | 17,770.00 | 16,710.00 | 17,030.00 | 17,030.00 | 199,989 |
| 2023-08-30 | 16,770.00 | 16,910.00 | 16,610.00 | 16,710.00 | 16,710.00 | 75,289 |
| 2023-08-29 | 16,290.00 | 16,800.00 | 16,280.00 | 16,470.00 | 16,470.00 | 57,568 |
| 2023-08-28 | 16,700.00 | 16,700.00 | 16,240.00 | 16,240.00 | 16,240.00 | 68,829 |
| 2023-08-25 | 17,040.00 | 17,940.00 | 16,610.00 | 16,620.00 | 16,620.00 | 382,634 |
| 2023-08-24 | 16,070.00 | 16,400.00 | 15,810.00 | 16,300.00 | 16,300.00 | 58,342 |
| 2023-08-23 | 15,850.00 | 16,940.00 | 15,620.00 | 16,000.00 | 16,000.00 | 177,427 |
| 2023-08-22 | 15,650.00 | 16,200.00 | 15,590.00 | 15,850.00 | 15,850.00 | 101,208 |
| 2023-08-21 | 15,980.00 | 16,280.00 | 15,650.00 | 15,650.00 | 15,650.00 | 78,560 |
| 2023-08-18 | 16,860.00 | 16,990.00 | 15,770.00 | 15,950.00 | 15,950.00 | 117,702 |
| 2023-08-17 | 17,540.00 | 17,540.00 | 16,800.00 | 16,860.00 | 16,860.00 | 83,712 |
| 2023-08-16 | 17,940.00 | 17,940.00 | 17,380.00 | 17,550.00 | 17,550.00 | 81,221 |
| 2023-08-14 | 17,930.00 | 18,440.00 | 17,680.00 | 18,000.00 | 18,000.00 | 101,120 |
| 2023-08-11 | 18,340.00 | 18,340.00 | 17,420.00 | 17,970.00 | 17,970.00 | 100,628 |
| 2023-08-10 | 18,010.00 | 18,350.00 | 17,740.00 | 18,100.00 | 18,100.00 | 107,610 |
| 2023-08-09 | 16,780.00 | 18,200.00 | 16,780.00 | 17,940.00 | 17,940.00 | 265,714 |
| 2023-08-08 | 17,630.00 | 17,640.00 | 16,570.00 | 16,790.00 | 16,790.00 | 139,624 |
| 2023-08-07 | 17,980.00 | 18,150.00 | 17,300.00 | 17,450.00 | 17,450.00 | 182,764 |
| 2023-08-04 | 17,530.00 | 19,820.00 | 17,180.00 | 17,990.00 | 17,990.00 | 1,049,714 |
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.