AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 14,250.00 | 14,700.00 | 13,900.00 | 14,350.00 | 14,350.00 | 90,108 |
| 2022-05-19 | 14,250.00 | 14,650.00 | 14,050.00 | 14,250.00 | 14,250.00 | 144,184 |
| 2022-05-18 | 13,050.00 | 15,150.00 | 13,000.00 | 15,150.00 | 15,150.00 | 227,429 |
| 2022-05-17 | 12,900.00 | 13,250.00 | 12,800.00 | 12,950.00 | 12,950.00 | 34,633 |
| 2022-05-16 | 13,150.00 | 13,650.00 | 12,950.00 | 12,950.00 | 12,950.00 | 64,041 |
| 2022-05-13 | 13,050.00 | 13,400.00 | 12,650.00 | 13,000.00 | 13,000.00 | 95,253 |
| 2022-05-12 | 13,900.00 | 13,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 117,626 |
| 2022-05-11 | 13,350.00 | 14,100.00 | 13,350.00 | 13,950.00 | 13,950.00 | 89,042 |
| 2022-05-10 | 13,000.00 | 13,750.00 | 12,550.00 | 13,500.00 | 13,500.00 | 126,519 |
| 2022-05-09 | 14,450.00 | 14,450.00 | 13,050.00 | 13,200.00 | 13,200.00 | 186,206 |
| 2022-05-06 | 14,800.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,500.00 | 31,970 |
| 2022-05-04 | 15,400.00 | 15,750.00 | 14,900.00 | 14,950.00 | 14,950.00 | 49,298 |
| 2022-05-03 | 15,500.00 | 15,750.00 | 15,400.00 | 15,400.00 | 15,400.00 | 27,325 |
| 2022-05-02 | 15,350.00 | 15,600.00 | 15,200.00 | 15,550.00 | 15,550.00 | 23,456 |
| 2022-04-29 | 15,850.00 | 15,950.00 | 15,400.00 | 15,700.00 | 15,700.00 | 48,773 |
| 2022-04-28 | 15,450.00 | 15,950.00 | 15,350.00 | 15,750.00 | 15,750.00 | 40,154 |
| 2022-04-27 | 15,300.00 | 16,000.00 | 15,050.00 | 15,400.00 | 15,400.00 | 65,570 |
| 2022-04-26 | 16,000.00 | 16,450.00 | 15,450.00 | 15,550.00 | 15,550.00 | 101,216 |
| 2022-04-25 | 15,050.00 | 16,500.00 | 14,500.00 | 16,000.00 | 16,000.00 | 170,008 |
| 2022-04-22 | 14,400.00 | 15,900.00 | 14,200.00 | 15,400.00 | 15,400.00 | 143,596 |
| 2022-04-21 | 14,600.00 | 14,850.00 | 14,400.00 | 14,500.00 | 14,500.00 | 44,939 |
| 2022-04-20 | 15,150.00 | 15,150.00 | 14,650.00 | 14,650.00 | 14,650.00 | 74,805 |
| 2022-04-19 | 15,000.00 | 15,450.00 | 14,900.00 | 15,150.00 | 15,150.00 | 58,700 |
| 2022-04-18 | 15,100.00 | 15,450.00 | 14,650.00 | 15,000.00 | 15,000.00 | 81,453 |
| 2022-04-15 | 15,350.00 | 15,550.00 | 14,950.00 | 15,100.00 | 15,100.00 | 90,067 |
| 2022-04-14 | 15,950.00 | 15,950.00 | 15,350.00 | 15,600.00 | 15,600.00 | 71,889 |
| 2022-04-13 | 15,900.00 | 16,350.00 | 15,600.00 | 15,950.00 | 15,950.00 | 70,541 |
| 2022-04-12 | 16,150.00 | 16,300.00 | 15,500.00 | 15,900.00 | 15,900.00 | 127,830 |
| 2022-04-11 | 16,950.00 | 17,300.00 | 16,350.00 | 16,500.00 | 16,500.00 | 102,900 |
| 2022-04-08 | 17,300.00 | 17,750.00 | 16,850.00 | 16,950.00 | 16,950.00 | 130,339 |
| 2022-04-07 | 16,400.00 | 17,350.00 | 16,150.00 | 17,250.00 | 17,250.00 | 286,917 |
| 2022-04-06 | 16,200.00 | 16,800.00 | 15,950.00 | 16,600.00 | 16,600.00 | 120,266 |
| 2022-04-05 | 15,250.00 | 16,800.00 | 15,250.00 | 16,600.00 | 16,600.00 | 448,390 |
| 2022-04-04 | 15,650.00 | 15,750.00 | 15,200.00 | 15,250.00 | 15,250.00 | 140,951 |
| 2022-04-01 | 15,900.00 | 16,000.00 | 15,550.00 | 15,650.00 | 15,650.00 | 138,415 |
| 2022-03-31 | 16,900.00 | 17,200.00 | 15,600.00 | 16,050.00 | 16,050.00 | 281,047 |
| 2022-03-30 | 17,450.00 | 17,850.00 | 16,750.00 | 16,900.00 | 16,900.00 | 282,547 |
| 2022-03-29 | 16,200.00 | 17,950.00 | 15,750.00 | 17,600.00 | 17,600.00 | 736,038 |
| 2022-03-28 | 14,500.00 | 16,750.00 | 14,400.00 | 15,950.00 | 15,950.00 | 551,752 |
| 2022-03-25 | 13,950.00 | 14,800.00 | 13,800.00 | 14,400.00 | 14,400.00 | 107,319 |
| 2022-03-24 | 13,800.00 | 14,150.00 | 13,650.00 | 13,850.00 | 13,850.00 | 49,045 |
| 2022-03-23 | 14,550.00 | 14,700.00 | 14,000.00 | 14,050.00 | 14,050.00 | 55,812 |
| 2022-03-22 | 14,600.00 | 14,750.00 | 14,250.00 | 14,600.00 | 14,600.00 | 33,711 |
| 2022-03-21 | 14,250.00 | 15,200.00 | 14,250.00 | 14,600.00 | 14,600.00 | 115,588 |
| 2022-03-18 | 14,250.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 34,514 |
| 2022-03-17 | 14,450.00 | 14,450.00 | 14,100.00 | 14,250.00 | 14,250.00 | 51,169 |
| 2022-03-16 | 14,000.00 | 14,200.00 | 13,800.00 | 14,100.00 | 14,100.00 | 41,272 |
| 2022-03-15 | 13,500.00 | 14,200.00 | 13,200.00 | 13,700.00 | 13,700.00 | 60,300 |
| 2022-03-14 | 14,100.00 | 14,100.00 | 13,300.00 | 13,400.00 | 13,400.00 | 58,657 |
| 2022-03-11 | 13,850.00 | 14,300.00 | 13,750.00 | 14,100.00 | 14,100.00 | 60,082 |
| 2022-03-10 | 13,650.00 | 14,450.00 | 13,200.00 | 13,850.00 | 13,850.00 | 155,801 |
| 2022-03-08 | 12,650.00 | 13,300.00 | 12,650.00 | 13,000.00 | 13,000.00 | 36,509 |
| 2022-03-07 | 13,100.00 | 13,300.00 | 12,800.00 | 13,000.00 | 13,000.00 | 79,761 |
| 2022-03-04 | 13,600.00 | 13,600.00 | 13,150.00 | 13,400.00 | 13,400.00 | 40,996 |
| 2022-03-03 | 13,250.00 | 13,900.00 | 13,050.00 | 13,650.00 | 13,650.00 | 104,979 |
| 2022-03-02 | 12,750.00 | 13,200.00 | 12,650.00 | 13,050.00 | 13,050.00 | 52,331 |
| 2022-02-28 | 12,550.00 | 12,850.00 | 12,550.00 | 12,750.00 | 12,750.00 | 45,565 |
| 2022-02-25 | 12,650.00 | 12,700.00 | 12,350.00 | 12,700.00 | 12,700.00 | 41,271 |
| 2022-02-24 | 12,800.00 | 12,900.00 | 12,100.00 | 12,200.00 | 12,200.00 | 117,582 |
| 2022-02-23 | 13,000.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 33,263 |
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.