AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 18,550.00 | 19,550.00 | 18,300.00 | 19,210.00 | 19,210.00 | 178,868 |
| 2023-05-09 | 18,710.00 | 19,230.00 | 18,440.00 | 18,610.00 | 18,610.00 | 124,917 |
| 2023-05-08 | 18,020.00 | 18,700.00 | 17,900.00 | 18,500.00 | 18,500.00 | 128,479 |
| 2023-05-04 | 17,350.00 | 17,960.00 | 17,250.00 | 17,750.00 | 17,750.00 | 96,165 |
| 2023-05-03 | 18,000.00 | 18,180.00 | 17,350.00 | 17,450.00 | 17,450.00 | 170,383 |
| 2023-05-02 | 19,100.00 | 19,280.00 | 17,690.00 | 18,200.00 | 18,200.00 | 261,514 |
| 2023-04-28 | 18,590.00 | 19,480.00 | 18,410.00 | 18,800.00 | 18,800.00 | 145,014 |
| 2023-04-27 | 18,510.00 | 18,750.00 | 17,900.00 | 18,330.00 | 18,330.00 | 144,652 |
| 2023-04-26 | 19,150.00 | 19,570.00 | 18,580.00 | 18,730.00 | 18,730.00 | 124,846 |
| 2023-04-25 | 18,850.00 | 19,550.00 | 18,100.00 | 19,150.00 | 19,150.00 | 334,374 |
| 2023-04-24 | 21,100.00 | 21,450.00 | 18,850.00 | 18,860.00 | 18,860.00 | 474,873 |
| 2023-04-21 | 21,800.00 | 22,500.00 | 20,900.00 | 21,200.00 | 21,200.00 | 370,920 |
| 2023-04-20 | 22,350.00 | 24,300.00 | 21,000.00 | 22,100.00 | 22,100.00 | 851,287 |
| 2023-04-19 | 21,150.00 | 24,100.00 | 19,800.00 | 23,150.00 | 23,150.00 | 1,904,058 |
| 2023-04-18 | 27,100.00 | 28,900.00 | 20,550.00 | 20,550.00 | 20,550.00 | 4,304,156 |
| 2023-04-17 | 21,200.00 | 22,350.00 | 19,910.00 | 22,250.00 | 22,250.00 | 462,056 |
| 2023-04-14 | 21,500.00 | 22,000.00 | 20,250.00 | 20,700.00 | 20,700.00 | 379,634 |
| 2023-04-13 | 20,900.00 | 21,400.00 | 20,050.00 | 21,250.00 | 21,250.00 | 179,486 |
| 2023-04-12 | 20,100.00 | 20,900.00 | 19,800.00 | 20,750.00 | 20,750.00 | 181,469 |
| 2023-04-11 | 19,610.00 | 20,700.00 | 19,280.00 | 20,150.00 | 20,150.00 | 198,973 |
| 2023-04-10 | 20,950.00 | 21,000.00 | 19,050.00 | 19,920.00 | 19,920.00 | 392,287 |
| 2023-04-07 | 21,650.00 | 21,650.00 | 20,350.00 | 20,750.00 | 20,750.00 | 261,192 |
| 2023-04-06 | 22,100.00 | 22,300.00 | 20,250.00 | 21,200.00 | 21,200.00 | 435,848 |
| 2023-04-05 | 20,250.00 | 23,500.00 | 19,890.00 | 22,100.00 | 22,100.00 | 1,332,714 |
| 2023-04-04 | 18,900.00 | 19,700.00 | 18,870.00 | 19,700.00 | 19,700.00 | 222,719 |
| 2023-04-03 | 21,150.00 | 21,700.00 | 18,860.00 | 18,970.00 | 18,970.00 | 417,987 |
| 2023-03-31 | 19,900.00 | 21,250.00 | 19,670.00 | 21,200.00 | 21,200.00 | 262,382 |
| 2023-03-30 | 19,300.00 | 20,450.00 | 19,120.00 | 19,800.00 | 19,800.00 | 201,961 |
| 2023-03-29 | 19,010.00 | 19,900.00 | 18,700.00 | 19,300.00 | 19,300.00 | 236,410 |
| 2023-03-28 | 19,000.00 | 19,890.00 | 18,510.00 | 19,100.00 | 19,100.00 | 146,509 |
| 2023-03-27 | 17,970.00 | 19,080.00 | 17,570.00 | 19,000.00 | 19,000.00 | 175,012 |
| 2023-03-24 | 18,200.00 | 18,500.00 | 17,800.00 | 18,000.00 | 18,000.00 | 96,386 |
| 2023-03-23 | 18,100.00 | 18,450.00 | 17,510.00 | 18,000.00 | 18,000.00 | 180,041 |
| 2023-03-22 | 17,200.00 | 18,650.00 | 16,900.00 | 18,450.00 | 18,450.00 | 273,199 |
| 2023-03-21 | 17,600.00 | 17,640.00 | 17,150.00 | 17,210.00 | 17,210.00 | 80,267 |
| 2023-03-20 | 17,400.00 | 17,910.00 | 17,200.00 | 17,480.00 | 17,480.00 | 162,826 |
| 2023-03-17 | 15,550.00 | 17,020.00 | 15,550.00 | 17,020.00 | 17,020.00 | 220,270 |
| 2023-03-16 | 16,010.00 | 16,040.00 | 15,080.00 | 15,380.00 | 15,380.00 | 153,390 |
| 2023-03-15 | 16,000.00 | 16,410.00 | 15,550.00 | 16,030.00 | 16,030.00 | 145,379 |
| 2023-03-14 | 16,330.00 | 16,520.00 | 15,300.00 | 15,610.00 | 15,610.00 | 184,151 |
| 2023-03-13 | 17,810.00 | 17,810.00 | 16,050.00 | 16,380.00 | 16,380.00 | 357,534 |
| 2023-03-10 | 18,400.00 | 19,200.00 | 17,990.00 | 17,990.00 | 17,990.00 | 159,323 |
| 2023-03-09 | 18,680.00 | 19,900.00 | 18,430.00 | 18,800.00 | 18,800.00 | 269,556 |
| 2023-03-08 | 19,390.00 | 20,650.00 | 18,370.00 | 18,490.00 | 18,490.00 | 570,009 |
| 2023-03-07 | 17,150.00 | 19,490.00 | 16,790.00 | 19,440.00 | 19,440.00 | 463,556 |
| 2023-03-06 | 18,200.00 | 18,430.00 | 17,100.00 | 17,250.00 | 17,250.00 | 205,551 |
| 2023-03-03 | 17,900.00 | 18,700.00 | 17,000.00 | 18,160.00 | 18,160.00 | 226,517 |
| 2023-03-02 | 18,610.00 | 19,210.00 | 17,960.00 | 17,960.00 | 17,960.00 | 277,581 |
| 2023-02-28 | 18,370.00 | 18,620.00 | 18,020.00 | 18,200.00 | 18,200.00 | 185,321 |
| 2023-02-27 | 17,180.00 | 18,850.00 | 17,000.00 | 18,280.00 | 18,280.00 | 598,361 |
| 2023-02-24 | 15,950.00 | 17,300.00 | 15,800.00 | 17,000.00 | 17,000.00 | 356,443 |
| 2023-02-23 | 15,810.00 | 16,580.00 | 15,310.00 | 15,950.00 | 15,950.00 | 373,855 |
| 2023-02-22 | 13,960.00 | 16,890.00 | 13,870.00 | 15,710.00 | 15,710.00 | 1,163,693 |
| 2023-02-21 | 14,700.00 | 14,740.00 | 14,040.00 | 14,150.00 | 14,150.00 | 103,602 |
| 2023-02-20 | 13,720.00 | 14,740.00 | 13,720.00 | 14,580.00 | 14,580.00 | 110,854 |
| 2023-02-17 | 14,250.00 | 14,250.00 | 13,770.00 | 13,790.00 | 13,790.00 | 87,192 |
| 2023-02-16 | 14,140.00 | 14,840.00 | 14,030.00 | 14,330.00 | 14,330.00 | 106,206 |
| 2023-02-15 | 14,380.00 | 14,380.00 | 13,840.00 | 13,840.00 | 13,840.00 | 56,134 |
| 2023-02-14 | 14,000.00 | 14,570.00 | 13,500.00 | 14,150.00 | 14,150.00 | 97,202 |
| 2023-02-13 | 14,620.00 | 14,630.00 | 13,640.00 | 13,710.00 | 13,710.00 | 81,406 |
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.