AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 13,800.00 | 14,700.00 | 13,650.00 | 14,100.00 | 14,100.00 | 299,818 |
| 2022-08-16 | 13,000.00 | 13,800.00 | 12,800.00 | 13,800.00 | 13,800.00 | 159,851 |
| 2022-08-12 | 13,100.00 | 13,100.00 | 12,400.00 | 12,700.00 | 12,700.00 | 66,272 |
| 2022-08-11 | 12,750.00 | 13,100.00 | 12,300.00 | 13,100.00 | 13,100.00 | 91,750 |
| 2022-08-10 | 13,200.00 | 13,200.00 | 12,350.00 | 12,700.00 | 12,700.00 | 109,165 |
| 2022-08-09 | 13,300.00 | 13,600.00 | 13,050.00 | 13,100.00 | 13,100.00 | 59,783 |
| 2022-08-08 | 13,600.00 | 14,050.00 | 13,250.00 | 13,400.00 | 13,400.00 | 140,530 |
| 2022-08-05 | 13,150.00 | 14,500.00 | 13,100.00 | 13,400.00 | 13,400.00 | 445,434 |
| 2022-08-04 | 12,450.00 | 14,800.00 | 12,100.00 | 13,100.00 | 13,100.00 | 1,191,380 |
| 2022-08-03 | 11,000.00 | 12,150.00 | 11,000.00 | 11,850.00 | 11,850.00 | 122,785 |
| 2022-08-02 | 11,450.00 | 11,450.00 | 11,050.00 | 11,100.00 | 11,100.00 | 45,309 |
| 2022-08-01 | 11,550.00 | 11,750.00 | 11,350.00 | 11,350.00 | 11,350.00 | 60,756 |
| 2022-07-29 | 11,700.00 | 11,900.00 | 11,400.00 | 11,550.00 | 11,550.00 | 53,838 |
| 2022-07-28 | 11,850.00 | 12,200.00 | 11,650.00 | 11,750.00 | 11,750.00 | 80,138 |
| 2022-07-27 | 11,550.00 | 12,350.00 | 11,450.00 | 11,600.00 | 11,600.00 | 220,354 |
| 2022-07-26 | 11,150.00 | 11,350.00 | 11,100.00 | 11,100.00 | 11,100.00 | 23,496 |
| 2022-07-25 | 11,450.00 | 11,450.00 | 11,100.00 | 11,150.00 | 11,150.00 | 33,248 |
| 2022-07-22 | 11,950.00 | 12,050.00 | 11,450.00 | 11,450.00 | 11,450.00 | 54,393 |
| 2022-07-21 | 12,100.00 | 12,200.00 | 11,550.00 | 11,950.00 | 11,950.00 | 68,433 |
| 2022-07-20 | 12,100.00 | 12,300.00 | 11,750.00 | 12,050.00 | 12,050.00 | 41,000 |
| 2022-07-19 | 11,700.00 | 12,150.00 | 11,550.00 | 11,900.00 | 11,900.00 | 50,789 |
| 2022-07-18 | 11,500.00 | 11,900.00 | 11,150.00 | 11,700.00 | 11,700.00 | 66,769 |
| 2022-07-15 | 11,350.00 | 11,600.00 | 11,000.00 | 11,450.00 | 11,450.00 | 44,124 |
| 2022-07-14 | 11,150.00 | 11,700.00 | 10,800.00 | 11,500.00 | 11,500.00 | 77,181 |
| 2022-07-13 | 11,000.00 | 11,350.00 | 11,000.00 | 11,200.00 | 11,200.00 | 59,228 |
| 2022-07-12 | 11,100.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 35,623 |
| 2022-07-11 | 11,600.00 | 12,200.00 | 11,300.00 | 11,450.00 | 11,450.00 | 99,170 |
| 2022-07-08 | 11,500.00 | 11,650.00 | 11,350.00 | 11,450.00 | 11,450.00 | 44,946 |
| 2022-07-07 | 11,500.00 | 11,500.00 | 11,250.00 | 11,400.00 | 11,400.00 | 31,796 |
| 2022-07-06 | 10,950.00 | 11,600.00 | 10,800.00 | 11,200.00 | 11,200.00 | 128,082 |
| 2022-07-05 | 10,000.00 | 10,800.00 | 10,000.00 | 10,700.00 | 10,700.00 | 81,317 |
| 2022-07-04 | 10,650.00 | 10,800.00 | 9,950.00 | 9,980.00 | 9,980.00 | 121,120 |
| 2022-07-01 | 11,350.00 | 11,550.00 | 10,500.00 | 10,700.00 | 10,700.00 | 78,702 |
| 2022-06-30 | 11,400.00 | 11,550.00 | 11,050.00 | 11,350.00 | 11,350.00 | 41,514 |
| 2022-06-29 | 11,050.00 | 11,500.00 | 11,000.00 | 11,350.00 | 11,350.00 | 36,726 |
| 2022-06-28 | 11,650.00 | 11,650.00 | 11,150.00 | 11,250.00 | 11,250.00 | 61,684 |
| 2022-06-27 | 11,500.00 | 11,800.00 | 11,150.00 | 11,550.00 | 11,550.00 | 58,769 |
| 2022-06-24 | 11,300.00 | 11,600.00 | 11,050.00 | 11,400.00 | 11,400.00 | 92,374 |
| 2022-06-23 | 12,200.00 | 12,200.00 | 10,950.00 | 11,000.00 | 11,000.00 | 147,573 |
| 2022-06-22 | 12,350.00 | 12,450.00 | 11,900.00 | 12,100.00 | 12,100.00 | 117,890 |
| 2022-06-21 | 12,150.00 | 12,700.00 | 11,900.00 | 12,300.00 | 12,300.00 | 68,749 |
| 2022-06-20 | 12,600.00 | 12,750.00 | 12,000.00 | 12,250.00 | 12,250.00 | 62,189 |
| 2022-06-17 | 12,250.00 | 12,850.00 | 12,000.00 | 12,750.00 | 12,750.00 | 63,226 |
| 2022-06-16 | 12,950.00 | 13,300.00 | 12,450.00 | 12,450.00 | 12,450.00 | 50,457 |
| 2022-06-15 | 13,100.00 | 13,300.00 | 12,450.00 | 12,450.00 | 12,450.00 | 81,225 |
| 2022-06-14 | 13,300.00 | 13,950.00 | 12,900.00 | 13,150.00 | 13,150.00 | 116,971 |
| 2022-06-13 | 14,200.00 | 14,300.00 | 13,500.00 | 13,500.00 | 13,500.00 | 67,070 |
| 2022-06-10 | 13,850.00 | 14,800.00 | 13,600.00 | 14,650.00 | 14,650.00 | 101,271 |
| 2022-06-09 | 13,350.00 | 13,850.00 | 13,350.00 | 13,850.00 | 13,850.00 | 47,182 |
| 2022-06-08 | 13,600.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,500.00 | 34,696 |
| 2022-06-07 | 14,300.00 | 14,300.00 | 13,550.00 | 13,600.00 | 13,600.00 | 87,009 |
| 2022-06-03 | 14,300.00 | 14,550.00 | 14,100.00 | 14,300.00 | 14,300.00 | 63,516 |
| 2022-06-02 | 14,000.00 | 14,300.00 | 13,900.00 | 13,950.00 | 13,950.00 | 42,301 |
| 2022-05-31 | 13,850.00 | 14,350.00 | 13,700.00 | 14,200.00 | 14,200.00 | 47,610 |
| 2022-05-30 | 14,400.00 | 14,400.00 | 13,800.00 | 13,800.00 | 13,800.00 | 81,966 |
| 2022-05-27 | 14,700.00 | 15,050.00 | 13,750.00 | 14,050.00 | 14,050.00 | 98,455 |
| 2022-05-26 | 14,650.00 | 15,250.00 | 14,500.00 | 14,550.00 | 14,550.00 | 62,732 |
| 2022-05-25 | 14,300.00 | 15,100.00 | 14,250.00 | 14,600.00 | 14,600.00 | 79,007 |
| 2022-05-24 | 14,850.00 | 15,000.00 | 14,150.00 | 14,200.00 | 14,200.00 | 65,990 |
| 2022-05-23 | 14,450.00 | 15,600.00 | 14,150.00 | 14,850.00 | 14,850.00 | 144,687 |
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.