AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 14,670.00 | 14,830.00 | 14,240.00 | 14,250.00 | 14,250.00 | 82,734 |
| 2023-02-09 | 14,780.00 | 15,140.00 | 14,490.00 | 14,800.00 | 14,800.00 | 187,341 |
| 2023-02-08 | 13,460.00 | 14,800.00 | 13,460.00 | 14,780.00 | 14,780.00 | 356,898 |
| 2023-02-07 | 13,170.00 | 13,410.00 | 13,170.00 | 13,400.00 | 13,400.00 | 41,251 |
| 2023-02-06 | 13,310.00 | 13,350.00 | 13,180.00 | 13,180.00 | 13,180.00 | 43,068 |
| 2023-02-03 | 13,790.00 | 13,790.00 | 13,340.00 | 13,470.00 | 13,470.00 | 60,272 |
| 2023-02-02 | 13,780.00 | 13,780.00 | 13,270.00 | 13,720.00 | 13,720.00 | 84,610 |
| 2023-02-01 | 12,770.00 | 13,820.00 | 12,510.00 | 13,460.00 | 13,460.00 | 174,946 |
| 2023-01-31 | 12,750.00 | 12,770.00 | 12,510.00 | 12,610.00 | 12,610.00 | 36,085 |
| 2023-01-30 | 12,970.00 | 13,050.00 | 12,580.00 | 12,730.00 | 12,730.00 | 52,920 |
| 2023-01-27 | 13,160.00 | 13,190.00 | 12,900.00 | 12,960.00 | 12,960.00 | 41,518 |
| 2023-01-26 | 13,300.00 | 13,310.00 | 12,950.00 | 13,160.00 | 13,160.00 | 31,219 |
| 2023-01-25 | 13,150.00 | 13,450.00 | 13,050.00 | 13,190.00 | 13,190.00 | 54,721 |
| 2023-01-20 | 12,900.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 43,902 |
| 2023-01-19 | 13,000.00 | 13,300.00 | 12,850.00 | 12,900.00 | 12,900.00 | 41,536 |
| 2023-01-18 | 13,350.00 | 13,450.00 | 13,100.00 | 13,150.00 | 13,150.00 | 37,291 |
| 2023-01-17 | 13,650.00 | 13,750.00 | 13,150.00 | 13,350.00 | 13,350.00 | 56,693 |
| 2023-01-16 | 13,400.00 | 13,750.00 | 13,100.00 | 13,650.00 | 13,650.00 | 51,661 |
| 2023-01-13 | 13,600.00 | 13,750.00 | 13,200.00 | 13,250.00 | 13,250.00 | 49,256 |
| 2023-01-12 | 13,800.00 | 13,950.00 | 13,350.00 | 13,550.00 | 13,550.00 | 51,529 |
| 2023-01-11 | 13,450.00 | 14,250.00 | 13,450.00 | 13,700.00 | 13,700.00 | 132,693 |
| 2023-01-10 | 13,600.00 | 13,600.00 | 13,050.00 | 13,250.00 | 13,250.00 | 59,335 |
| 2023-01-09 | 12,700.00 | 13,650.00 | 12,700.00 | 13,500.00 | 13,500.00 | 100,991 |
| 2023-01-06 | 12,400.00 | 13,000.00 | 12,250.00 | 12,650.00 | 12,650.00 | 59,559 |
| 2023-01-05 | 12,650.00 | 12,700.00 | 12,250.00 | 12,450.00 | 12,450.00 | 44,076 |
| 2023-01-04 | 12,650.00 | 12,750.00 | 12,350.00 | 12,600.00 | 12,600.00 | 25,103 |
| 2023-01-03 | 12,650.00 | 12,850.00 | 12,200.00 | 12,500.00 | 12,500.00 | 63,361 |
| 2023-01-02 | 12,800.00 | 13,650.00 | 12,700.00 | 12,850.00 | 12,850.00 | 72,801 |
| 2022-12-29 | 13,100.00 | 13,350.00 | 12,700.00 | 12,800.00 | 12,800.00 | 63,730 |
| 2022-12-28 | 12,850.00 | 13,400.00 | 12,750.00 | 13,400.00 | 13,400.00 | 108,843 |
| 2022-12-27 | 13,100.00 | 13,600.00 | 12,600.00 | 12,850.00 | 12,850.00 | 159,690 |
| 2022-12-26 | 13,000.00 | 13,700.00 | 12,800.00 | 13,300.00 | 13,300.00 | 108,268 |
| 2022-12-23 | 13,600.00 | 13,600.00 | 12,850.00 | 13,050.00 | 13,050.00 | 108,365 |
| 2022-12-22 | 13,650.00 | 14,100.00 | 13,650.00 | 13,700.00 | 13,700.00 | 57,083 |
| 2022-12-21 | 13,700.00 | 13,900.00 | 13,550.00 | 13,650.00 | 13,650.00 | 101,087 |
| 2022-12-20 | 14,200.00 | 14,650.00 | 13,500.00 | 13,600.00 | 13,600.00 | 145,936 |
| 2022-12-19 | 14,550.00 | 14,950.00 | 14,100.00 | 14,250.00 | 14,250.00 | 190,227 |
| 2022-12-16 | 14,950.00 | 15,200.00 | 14,700.00 | 14,750.00 | 14,750.00 | 98,607 |
| 2022-12-15 | 15,200.00 | 15,500.00 | 15,100.00 | 15,250.00 | 15,250.00 | 57,462 |
| 2022-12-14 | 15,300.00 | 15,600.00 | 15,050.00 | 15,400.00 | 15,400.00 | 72,750 |
| 2022-12-13 | 14,750.00 | 15,200.00 | 14,400.00 | 15,200.00 | 15,200.00 | 78,520 |
| 2022-12-12 | 14,600.00 | 14,850.00 | 14,450.00 | 14,750.00 | 14,750.00 | 52,171 |
| 2022-12-09 | 14,450.00 | 14,850.00 | 14,100.00 | 14,600.00 | 14,600.00 | 117,648 |
| 2022-12-08 | 15,300.00 | 15,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | 208,299 |
| 2022-12-07 | 15,250.00 | 15,750.00 | 14,900.00 | 15,350.00 | 15,350.00 | 69,562 |
| 2022-12-06 | 15,500.00 | 15,550.00 | 14,950.00 | 15,300.00 | 15,300.00 | 101,148 |
| 2022-12-05 | 15,450.00 | 15,900.00 | 15,450.00 | 15,650.00 | 15,650.00 | 109,952 |
| 2022-12-02 | 16,000.00 | 16,000.00 | 15,350.00 | 15,500.00 | 15,500.00 | 98,100 |
| 2022-12-01 | 15,900.00 | 16,150.00 | 15,800.00 | 15,900.00 | 15,900.00 | 82,421 |
| 2022-11-30 | 15,750.00 | 15,900.00 | 15,550.00 | 15,650.00 | 15,650.00 | 57,486 |
| 2022-11-29 | 15,800.00 | 16,000.00 | 15,600.00 | 15,950.00 | 15,950.00 | 112,693 |
| 2022-11-28 | 16,400.00 | 16,400.00 | 15,700.00 | 15,750.00 | 15,750.00 | 91,359 |
| 2022-11-25 | 17,100.00 | 17,200.00 | 16,450.00 | 16,600.00 | 16,600.00 | 69,056 |
| 2022-11-24 | 16,400.00 | 16,900.00 | 16,150.00 | 16,850.00 | 16,850.00 | 151,072 |
| 2022-11-23 | 16,000.00 | 16,450.00 | 15,550.00 | 16,350.00 | 16,350.00 | 133,547 |
| 2022-11-22 | 16,050.00 | 16,500.00 | 15,800.00 | 15,850.00 | 15,850.00 | 105,964 |
| 2022-11-21 | 15,950.00 | 16,350.00 | 15,800.00 | 16,300.00 | 16,300.00 | 78,685 |
| 2022-11-18 | 16,300.00 | 16,700.00 | 15,800.00 | 15,950.00 | 15,950.00 | 119,735 |
| 2022-11-17 | 17,100.00 | 17,200.00 | 16,350.00 | 16,450.00 | 16,450.00 | 213,535 |
| 2022-11-16 | 17,600.00 | 18,450.00 | 17,100.00 | 17,200.00 | 17,200.00 | 433,097 |
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.