AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 12,750.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 40,097 |
| 2022-02-21 | 13,100.00 | 13,250.00 | 12,800.00 | 13,150.00 | 13,150.00 | 49,850 |
| 2022-02-18 | 12,850.00 | 13,150.00 | 12,650.00 | 13,100.00 | 13,100.00 | 51,134 |
| 2022-02-17 | 13,100.00 | 13,600.00 | 12,650.00 | 13,000.00 | 13,000.00 | 90,608 |
| 2022-02-16 | 12,800.00 | 13,400.00 | 12,800.00 | 13,100.00 | 13,100.00 | 50,655 |
| 2022-02-15 | 12,850.00 | 13,100.00 | 12,200.00 | 12,400.00 | 12,400.00 | 85,487 |
| 2022-02-14 | 13,000.00 | 13,250.00 | 12,650.00 | 12,750.00 | 12,750.00 | 79,721 |
| 2022-02-11 | 13,950.00 | 14,000.00 | 13,250.00 | 13,350.00 | 13,350.00 | 79,965 |
| 2022-02-10 | 14,600.00 | 14,600.00 | 13,950.00 | 14,050.00 | 14,050.00 | 29,208 |
| 2022-02-09 | 13,900.00 | 14,750.00 | 13,900.00 | 14,250.00 | 14,250.00 | 49,028 |
| 2022-02-08 | 13,800.00 | 14,100.00 | 13,650.00 | 13,800.00 | 13,800.00 | 37,654 |
| 2022-02-07 | 14,000.00 | 14,050.00 | 13,550.00 | 13,800.00 | 13,800.00 | 59,349 |
| 2022-02-04 | 14,200.00 | 14,850.00 | 13,950.00 | 14,050.00 | 14,050.00 | 62,142 |
| 2022-02-03 | 14,000.00 | 14,850.00 | 14,000.00 | 14,400.00 | 14,400.00 | 78,154 |
| 2022-01-28 | 13,150.00 | 14,100.00 | 12,850.00 | 13,700.00 | 13,700.00 | 87,662 |
| 2022-01-27 | 13,400.00 | 13,500.00 | 12,700.00 | 12,950.00 | 12,950.00 | 109,366 |
| 2022-01-26 | 12,850.00 | 13,750.00 | 12,850.00 | 13,400.00 | 13,400.00 | 98,956 |
| 2022-01-25 | 14,100.00 | 14,250.00 | 12,850.00 | 12,850.00 | 12,850.00 | 162,797 |
| 2022-01-24 | 14,950.00 | 14,950.00 | 14,000.00 | 14,050.00 | 14,050.00 | 104,367 |
| 2022-01-21 | 15,250.00 | 15,900.00 | 14,850.00 | 14,950.00 | 14,950.00 | 67,422 |
| 2022-01-20 | 14,700.00 | 15,550.00 | 14,700.00 | 15,500.00 | 15,500.00 | 52,642 |
| 2022-01-19 | 14,150.00 | 15,250.00 | 14,050.00 | 15,000.00 | 15,000.00 | 70,015 |
| 2022-01-18 | 15,050.00 | 15,550.00 | 14,550.00 | 14,650.00 | 14,650.00 | 103,504 |
| 2022-01-17 | 15,650.00 | 15,650.00 | 14,900.00 | 15,150.00 | 15,150.00 | 76,876 |
| 2022-01-14 | 16,000.00 | 16,050.00 | 15,500.00 | 15,650.00 | 15,650.00 | 74,320 |
| 2022-01-13 | 16,850.00 | 16,900.00 | 15,950.00 | 16,100.00 | 16,100.00 | 187,706 |
| 2022-01-12 | 15,350.00 | 17,300.00 | 15,350.00 | 17,150.00 | 17,150.00 | 405,847 |
| 2022-01-11 | 15,550.00 | 15,700.00 | 14,950.00 | 15,200.00 | 15,200.00 | 68,414 |
| 2022-01-10 | 15,950.00 | 16,150.00 | 15,450.00 | 15,550.00 | 15,550.00 | 78,110 |
| 2022-01-07 | 16,050.00 | 16,400.00 | 15,900.00 | 16,150.00 | 16,150.00 | 30,118 |
| 2022-01-06 | 16,700.00 | 17,050.00 | 15,850.00 | 15,900.00 | 15,900.00 | 191,913 |
| 2022-01-05 | 16,800.00 | 17,300.00 | 16,550.00 | 17,200.00 | 17,200.00 | 104,705 |
| 2022-01-04 | 17,350.00 | 17,700.00 | 16,450.00 | 16,800.00 | 16,800.00 | 187,087 |
| 2022-01-03 | 17,800.00 | 17,800.00 | 17,050.00 | 17,350.00 | 17,350.00 | 64,262 |
| 2021-12-30 | 18,100.00 | 18,150.00 | 17,450.00 | 17,700.00 | 17,700.00 | 74,048 |
| 2021-12-29 | 19,200.00 | 19,350.00 | 17,750.00 | 17,850.00 | 17,850.00 | 377,833 |
| 2021-12-28 | 19,450.00 | 19,850.00 | 18,700.00 | 18,850.00 | 18,850.00 | 218,359 |
| 2021-12-27 | 17,800.00 | 19,700.00 | 17,750.00 | 19,600.00 | 19,600.00 | 301,635 |
| 2021-12-24 | 17,700.00 | 18,250.00 | 17,700.00 | 17,750.00 | 17,750.00 | 77,598 |
| 2021-12-23 | 17,850.00 | 18,050.00 | 17,650.00 | 17,750.00 | 17,750.00 | 79,549 |
| 2021-12-22 | 18,450.00 | 18,450.00 | 17,500.00 | 18,100.00 | 18,100.00 | 160,756 |
| 2021-12-21 | 18,800.00 | 19,150.00 | 18,250.00 | 18,450.00 | 18,450.00 | 113,958 |
| 2021-12-20 | 18,750.00 | 19,500.00 | 18,750.00 | 19,050.00 | 19,050.00 | 114,162 |
| 2021-12-17 | 20,100.00 | 20,100.00 | 18,650.00 | 18,850.00 | 18,850.00 | 289,929 |
| 2021-12-16 | 20,500.00 | 20,900.00 | 20,050.00 | 20,450.00 | 20,450.00 | 222,264 |
| 2021-12-15 | 20,800.00 | 21,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | 364,300 |
| 2021-12-14 | 17,850.00 | 21,350.00 | 17,800.00 | 21,000.00 | 21,000.00 | 1,088,328 |
| 2021-12-13 | 19,150.00 | 19,300.00 | 18,200.00 | 18,200.00 | 18,200.00 | 176,063 |
| 2021-12-10 | 17,650.00 | 19,300.00 | 17,600.00 | 19,300.00 | 19,300.00 | 586,235 |
| 2021-12-09 | 16,050.00 | 17,800.00 | 16,050.00 | 17,750.00 | 17,750.00 | 310,675 |
| 2021-12-08 | 15,850.00 | 16,250.00 | 15,550.00 | 16,200.00 | 16,200.00 | 92,881 |
| 2021-12-07 | 14,750.00 | 15,850.00 | 14,650.00 | 15,650.00 | 15,650.00 | 123,035 |
| 2021-12-06 | 14,650.00 | 14,800.00 | 14,400.00 | 14,750.00 | 14,750.00 | 32,303 |
| 2021-12-03 | 14,150.00 | 14,900.00 | 14,150.00 | 14,900.00 | 14,900.00 | 36,273 |
| 2021-12-02 | 13,600.00 | 14,300.00 | 13,550.00 | 14,300.00 | 14,300.00 | 28,022 |
| 2021-12-01 | 13,450.00 | 13,950.00 | 13,200.00 | 13,950.00 | 13,950.00 | 91,681 |
| 2021-11-30 | 14,300.00 | 14,650.00 | 13,450.00 | 13,500.00 | 13,500.00 | 126,543 |
| 2021-11-29 | 14,500.00 | 14,900.00 | 14,100.00 | 14,250.00 | 14,250.00 | 101,187 |
| 2021-11-26 | 15,050.00 | 15,350.00 | 14,800.00 | 14,900.00 | 14,900.00 | 53,119 |
| 2021-11-25 | 15,300.00 | 15,350.00 | 14,800.00 | 15,150.00 | 15,150.00 | 62,477 |
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.