AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 17,300.00 | 17,650.00 | 17,100.00 | 17,550.00 | 17,550.00 | 261,355 |
| 2022-11-14 | 16,550.00 | 17,600.00 | 16,450.00 | 17,300.00 | 17,300.00 | 398,011 |
| 2022-11-11 | 16,550.00 | 16,650.00 | 16,150.00 | 16,400.00 | 16,400.00 | 162,978 |
| 2022-11-10 | 16,800.00 | 17,050.00 | 16,000.00 | 16,050.00 | 16,050.00 | 273,240 |
| 2022-11-09 | 16,500.00 | 17,950.00 | 15,600.00 | 16,800.00 | 16,800.00 | 956,147 |
| 2022-11-08 | 15,100.00 | 16,550.00 | 15,100.00 | 16,200.00 | 16,200.00 | 431,584 |
| 2022-11-07 | 15,750.00 | 16,100.00 | 15,050.00 | 15,050.00 | 15,050.00 | 202,504 |
| 2022-11-04 | 16,300.00 | 16,600.00 | 15,550.00 | 15,750.00 | 15,750.00 | 303,564 |
| 2022-11-03 | 15,800.00 | 17,500.00 | 15,650.00 | 16,700.00 | 16,700.00 | 519,787 |
| 2022-11-02 | 15,600.00 | 16,600.00 | 15,400.00 | 16,150.00 | 16,150.00 | 251,350 |
| 2022-11-01 | 15,800.00 | 16,000.00 | 15,200.00 | 15,900.00 | 15,900.00 | 274,981 |
| 2022-10-31 | 16,350.00 | 16,550.00 | 15,800.00 | 15,900.00 | 15,900.00 | 180,449 |
| 2022-10-28 | 17,150.00 | 17,450.00 | 15,900.00 | 15,900.00 | 15,900.00 | 396,211 |
| 2022-10-27 | 16,850.00 | 18,250.00 | 16,500.00 | 17,450.00 | 17,450.00 | 510,484 |
| 2022-10-26 | 16,750.00 | 17,600.00 | 16,350.00 | 16,700.00 | 16,700.00 | 502,505 |
| 2022-10-25 | 17,650.00 | 18,150.00 | 16,700.00 | 16,800.00 | 16,800.00 | 442,764 |
| 2022-10-24 | 18,200.00 | 18,450.00 | 17,250.00 | 17,800.00 | 17,800.00 | 371,621 |
| 2022-10-21 | 18,700.00 | 19,100.00 | 18,000.00 | 18,050.00 | 18,050.00 | 482,092 |
| 2022-10-20 | 17,800.00 | 19,500.00 | 17,450.00 | 18,700.00 | 18,700.00 | 1,250,173 |
| 2022-10-19 | 18,150.00 | 20,300.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1,873,446 |
| 2022-10-18 | 15,150.00 | 19,050.00 | 14,750.00 | 17,650.00 | 17,650.00 | 2,817,674 |
| 2022-10-17 | 15,850.00 | 17,050.00 | 14,100.00 | 15,100.00 | 15,100.00 | 2,298,893 |
| 2022-10-14 | 11,950.00 | 15,050.00 | 11,850.00 | 15,050.00 | 15,050.00 | 424,649 |
| 2022-10-13 | 12,150.00 | 12,300.00 | 11,500.00 | 11,600.00 | 11,600.00 | 233,699 |
| 2022-10-12 | 12,400.00 | 12,900.00 | 12,100.00 | 12,300.00 | 12,300.00 | 154,357 |
| 2022-10-11 | 12,650.00 | 12,950.00 | 12,050.00 | 12,500.00 | 12,500.00 | 273,408 |
| 2022-10-07 | 13,850.00 | 13,850.00 | 12,800.00 | 13,100.00 | 13,100.00 | 318,972 |
| 2022-10-06 | 14,150.00 | 14,550.00 | 13,650.00 | 14,000.00 | 14,000.00 | 317,692 |
| 2022-10-05 | 14,900.00 | 15,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | 362,344 |
| 2022-10-04 | 14,900.00 | 15,300.00 | 14,300.00 | 14,650.00 | 14,650.00 | 328,425 |
| 2022-09-30 | 16,300.00 | 16,700.00 | 14,700.00 | 14,800.00 | 14,800.00 | 743,871 |
| 2022-09-29 | 19,050.00 | 21,300.00 | 16,600.00 | 16,900.00 | 16,900.00 | 2,714,336 |
| 2022-09-28 | 18,400.00 | 20,200.00 | 18,050.00 | 18,900.00 | 18,900.00 | 764,334 |
| 2022-09-27 | 16,500.00 | 18,700.00 | 16,100.00 | 18,350.00 | 18,350.00 | 488,069 |
| 2022-09-26 | 17,300.00 | 18,100.00 | 15,900.00 | 16,500.00 | 16,500.00 | 298,733 |
| 2022-09-23 | 16,850.00 | 18,400.00 | 15,950.00 | 17,600.00 | 17,600.00 | 528,559 |
| 2022-09-22 | 16,500.00 | 17,150.00 | 16,100.00 | 16,550.00 | 16,550.00 | 225,400 |
| 2022-09-21 | 18,850.00 | 18,850.00 | 15,800.00 | 17,300.00 | 17,300.00 | 919,381 |
| 2022-09-20 | 19,900.00 | 20,650.00 | 18,550.00 | 19,000.00 | 19,000.00 | 642,336 |
| 2022-09-19 | 18,400.00 | 20,700.00 | 18,400.00 | 20,400.00 | 20,400.00 | 1,359,937 |
| 2022-09-16 | 17,900.00 | 20,750.00 | 17,500.00 | 18,600.00 | 18,600.00 | 2,337,852 |
| 2022-09-15 | 18,700.00 | 18,750.00 | 16,600.00 | 17,350.00 | 17,350.00 | 737,885 |
| 2022-09-14 | 18,500.00 | 19,150.00 | 18,100.00 | 18,750.00 | 18,750.00 | 232,046 |
| 2022-09-13 | 18,700.00 | 19,400.00 | 18,500.00 | 19,200.00 | 19,200.00 | 295,667 |
| 2022-09-08 | 18,700.00 | 19,250.00 | 18,300.00 | 18,350.00 | 18,350.00 | 334,012 |
| 2022-09-07 | 19,250.00 | 19,600.00 | 18,250.00 | 18,700.00 | 18,700.00 | 662,670 |
| 2022-09-06 | 22,050.00 | 22,350.00 | 18,850.00 | 19,100.00 | 19,100.00 | 1,510,819 |
| 2022-09-05 | 22,550.00 | 25,900.00 | 21,700.00 | 22,300.00 | 22,300.00 | 2,222,938 |
| 2022-09-02 | 20,800.00 | 23,750.00 | 19,750.00 | 22,850.00 | 22,850.00 | 2,917,802 |
| 2022-09-01 | 20,400.00 | 21,200.00 | 19,750.00 | 19,750.00 | 19,750.00 | 840,561 |
| 2022-08-31 | 21,450.00 | 21,650.00 | 20,050.00 | 20,350.00 | 20,350.00 | 1,576,662 |
| 2022-08-30 | 17,900.00 | 21,700.00 | 17,900.00 | 21,700.00 | 21,700.00 | 2,873,120 |
| 2022-08-29 | 16,750.00 | 17,500.00 | 16,450.00 | 16,700.00 | 16,700.00 | 230,759 |
| 2022-08-26 | 17,050.00 | 17,900.00 | 16,950.00 | 17,500.00 | 17,500.00 | 569,963 |
| 2022-08-25 | 15,400.00 | 17,200.00 | 15,150.00 | 16,850.00 | 16,850.00 | 449,877 |
| 2022-08-24 | 14,950.00 | 15,950.00 | 14,750.00 | 15,700.00 | 15,700.00 | 365,335 |
| 2022-08-23 | 15,550.00 | 15,950.00 | 14,800.00 | 14,900.00 | 14,900.00 | 311,421 |
| 2022-08-22 | 14,000.00 | 16,450.00 | 13,850.00 | 15,750.00 | 15,750.00 | 1,140,717 |
| 2022-08-19 | 14,050.00 | 14,650.00 | 13,750.00 | 14,100.00 | 14,100.00 | 118,818 |
| 2022-08-18 | 13,800.00 | 14,500.00 | 13,600.00 | 14,050.00 | 14,050.00 | 113,829 |
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.