AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 17,530.00 | 19,820.00 | 17,180.00 | 17,990.00 | 17,990.00 | 1,049,714 |
| 2023-08-03 | 16,410.00 | 17,760.00 | 16,220.00 | 17,410.00 | 17,410.00 | 214,914 |
| 2023-08-02 | 17,100.00 | 17,660.00 | 16,400.00 | 16,410.00 | 16,410.00 | 122,834 |
| 2023-08-01 | 16,130.00 | 17,630.00 | 16,130.00 | 16,890.00 | 16,890.00 | 187,216 |
| 2023-07-31 | 16,200.00 | 16,240.00 | 15,800.00 | 16,100.00 | 16,100.00 | 60,951 |
| 2023-07-28 | 15,890.00 | 16,300.00 | 15,880.00 | 16,080.00 | 16,080.00 | 48,405 |
| 2023-07-27 | 15,750.00 | 16,370.00 | 15,750.00 | 15,870.00 | 15,870.00 | 73,716 |
| 2023-07-26 | 17,100.00 | 17,120.00 | 15,720.00 | 15,750.00 | 15,750.00 | 186,396 |
| 2023-07-25 | 17,430.00 | 17,430.00 | 16,740.00 | 17,100.00 | 17,100.00 | 115,264 |
| 2023-07-24 | 16,910.00 | 17,840.00 | 16,550.00 | 17,430.00 | 17,430.00 | 285,618 |
| 2023-07-21 | 16,310.00 | 17,040.00 | 16,180.00 | 16,590.00 | 16,590.00 | 97,732 |
| 2023-07-20 | 16,390.00 | 16,540.00 | 16,030.00 | 16,310.00 | 16,310.00 | 79,212 |
| 2023-07-19 | 15,590.00 | 16,410.00 | 15,320.00 | 16,350.00 | 16,350.00 | 150,247 |
| 2023-07-18 | 15,890.00 | 16,150.00 | 15,590.00 | 15,600.00 | 15,600.00 | 47,502 |
| 2023-07-17 | 15,670.00 | 15,950.00 | 15,200.00 | 15,780.00 | 15,780.00 | 78,452 |
| 2023-07-14 | 16,220.00 | 16,450.00 | 15,530.00 | 15,650.00 | 15,650.00 | 128,137 |
| 2023-07-13 | 16,300.00 | 16,990.00 | 16,300.00 | 16,410.00 | 16,410.00 | 116,823 |
| 2023-07-12 | 16,130.00 | 16,230.00 | 15,830.00 | 16,150.00 | 16,150.00 | 48,226 |
| 2023-07-11 | 15,460.00 | 16,200.00 | 15,460.00 | 16,100.00 | 16,100.00 | 85,375 |
| 2023-07-10 | 15,230.00 | 16,200.00 | 15,150.00 | 15,450.00 | 15,450.00 | 65,803 |
| 2023-07-07 | 15,450.00 | 15,610.00 | 15,130.00 | 15,400.00 | 15,400.00 | 72,618 |
| 2023-07-06 | 16,500.00 | 16,640.00 | 15,370.00 | 15,450.00 | 15,450.00 | 215,241 |
| 2023-07-05 | 17,500.00 | 17,500.00 | 16,510.00 | 16,550.00 | 16,550.00 | 162,088 |
| 2023-07-04 | 16,770.00 | 17,720.00 | 16,150.00 | 17,460.00 | 17,460.00 | 390,778 |
| 2023-07-03 | 17,210.00 | 17,530.00 | 16,690.00 | 16,720.00 | 16,720.00 | 163,811 |
| 2023-06-30 | 17,500.00 | 17,680.00 | 17,110.00 | 17,210.00 | 17,210.00 | 84,916 |
| 2023-06-29 | 18,090.00 | 18,180.00 | 17,290.00 | 17,500.00 | 17,500.00 | 141,811 |
| 2023-06-28 | 18,290.00 | 18,850.00 | 18,050.00 | 18,080.00 | 18,080.00 | 88,289 |
| 2023-06-27 | 18,000.00 | 18,470.00 | 17,990.00 | 18,150.00 | 18,150.00 | 76,471 |
| 2023-06-26 | 18,540.00 | 19,000.00 | 18,080.00 | 18,360.00 | 18,360.00 | 113,860 |
| 2023-06-23 | 18,800.00 | 19,320.00 | 18,100.00 | 18,450.00 | 18,450.00 | 139,664 |
| 2023-06-22 | 19,480.00 | 19,480.00 | 18,490.00 | 18,720.00 | 18,720.00 | 242,035 |
| 2023-06-21 | 20,400.00 | 20,550.00 | 19,520.00 | 19,520.00 | 19,520.00 | 108,102 |
| 2023-06-20 | 20,050.00 | 20,650.00 | 19,720.00 | 20,400.00 | 20,400.00 | 101,000 |
| 2023-06-19 | 20,250.00 | 20,750.00 | 19,520.00 | 20,050.00 | 20,050.00 | 198,313 |
| 2023-06-16 | 20,800.00 | 21,150.00 | 19,430.00 | 20,250.00 | 20,250.00 | 449,250 |
| 2023-06-15 | 20,700.00 | 21,650.00 | 20,550.00 | 21,200.00 | 21,200.00 | 189,032 |
| 2023-06-14 | 21,050.00 | 21,600.00 | 20,550.00 | 20,600.00 | 20,600.00 | 250,642 |
| 2023-06-13 | 21,850.00 | 22,550.00 | 20,850.00 | 21,100.00 | 21,100.00 | 400,355 |
| 2023-06-12 | 23,250.00 | 23,300.00 | 21,650.00 | 21,700.00 | 21,700.00 | 665,631 |
| 2023-06-09 | 19,800.00 | 25,800.00 | 19,660.00 | 23,700.00 | 23,700.00 | 3,321,820 |
| 2023-06-08 | 20,900.00 | 21,200.00 | 19,760.00 | 20,200.00 | 20,200.00 | 293,231 |
| 2023-06-07 | 20,750.00 | 21,700.00 | 20,000.00 | 20,900.00 | 20,900.00 | 254,427 |
| 2023-06-05 | 22,400.00 | 22,550.00 | 20,800.00 | 21,250.00 | 21,250.00 | 261,103 |
| 2023-06-02 | 23,100.00 | 23,150.00 | 21,750.00 | 22,150.00 | 22,150.00 | 293,547 |
| 2023-06-01 | 21,950.00 | 22,900.00 | 21,750.00 | 22,900.00 | 22,900.00 | 352,478 |
| 2023-05-31 | 20,550.00 | 22,000.00 | 20,550.00 | 21,700.00 | 21,700.00 | 275,960 |
| 2023-05-30 | 22,500.00 | 22,650.00 | 20,600.00 | 20,700.00 | 20,700.00 | 378,449 |
| 2023-05-26 | 21,000.00 | 22,350.00 | 20,350.00 | 22,200.00 | 22,200.00 | 350,055 |
| 2023-05-25 | 22,100.00 | 22,650.00 | 20,850.00 | 20,950.00 | 20,950.00 | 212,423 |
| 2023-05-24 | 21,850.00 | 22,950.00 | 21,700.00 | 22,100.00 | 22,100.00 | 183,028 |
| 2023-05-23 | 21,850.00 | 22,450.00 | 21,500.00 | 22,050.00 | 22,050.00 | 125,483 |
| 2023-05-22 | 21,800.00 | 22,850.00 | 21,550.00 | 21,900.00 | 21,900.00 | 288,721 |
| 2023-05-19 | 21,100.00 | 21,750.00 | 20,650.00 | 21,300.00 | 21,300.00 | 154,222 |
| 2023-05-18 | 21,350.00 | 21,900.00 | 20,850.00 | 21,250.00 | 21,250.00 | 135,389 |
| 2023-05-17 | 19,460.00 | 21,350.00 | 19,370.00 | 21,300.00 | 21,300.00 | 339,280 |
| 2023-05-16 | 19,270.00 | 19,650.00 | 19,060.00 | 19,220.00 | 19,220.00 | 93,144 |
| 2023-05-15 | 18,660.00 | 19,650.00 | 18,200.00 | 19,400.00 | 19,400.00 | 180,793 |
| 2023-05-12 | 18,800.00 | 19,050.00 | 18,530.00 | 18,660.00 | 18,660.00 | 73,434 |
| 2023-05-11 | 19,270.00 | 19,400.00 | 18,720.00 | 18,870.00 | 18,870.00 | 78,666 |
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.