AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 15,200.00 | 15,450.00 | 15,100.00 | 15,150.00 | 15,150.00 | 31,129 |
| 2021-11-23 | 15,650.00 | 15,700.00 | 15,250.00 | 15,300.00 | 15,300.00 | 37,360 |
| 2021-11-22 | 15,450.00 | 15,800.00 | 15,400.00 | 15,650.00 | 15,650.00 | 32,512 |
| 2021-11-19 | 15,200.00 | 15,850.00 | 15,200.00 | 15,400.00 | 15,400.00 | 50,544 |
| 2021-11-18 | 15,600.00 | 16,050.00 | 15,600.00 | 15,700.00 | 15,700.00 | 27,991 |
| 2021-11-17 | 16,200.00 | 16,200.00 | 15,550.00 | 15,600.00 | 15,600.00 | 56,140 |
| 2021-11-16 | 16,650.00 | 16,650.00 | 15,950.00 | 16,150.00 | 16,150.00 | 40,571 |
| 2021-11-15 | 16,350.00 | 16,750.00 | 16,150.00 | 16,300.00 | 16,300.00 | 53,965 |
| 2021-11-12 | 15,550.00 | 16,450.00 | 15,550.00 | 16,250.00 | 16,250.00 | 36,646 |
| 2021-11-11 | 15,700.00 | 16,050.00 | 15,550.00 | 15,550.00 | 15,550.00 | 57,936 |
| 2021-11-10 | 16,050.00 | 16,600.00 | 15,700.00 | 15,850.00 | 15,850.00 | 68,542 |
| 2021-11-09 | 16,600.00 | 17,400.00 | 16,050.00 | 16,350.00 | 16,350.00 | 82,456 |
| 2021-11-08 | 17,250.00 | 17,250.00 | 16,500.00 | 16,750.00 | 16,750.00 | 91,053 |
| 2021-11-05 | 17,400.00 | 18,000.00 | 17,250.00 | 17,350.00 | 17,350.00 | 67,419 |
| 2021-11-04 | 18,150.00 | 18,750.00 | 17,200.00 | 17,450.00 | 17,450.00 | 141,556 |
| 2021-11-03 | 18,100.00 | 18,200.00 | 17,350.00 | 17,800.00 | 17,800.00 | 101,168 |
| 2021-11-02 | 17,350.00 | 18,400.00 | 17,350.00 | 18,150.00 | 18,150.00 | 179,008 |
| 2021-11-01 | 16,400.00 | 17,500.00 | 16,150.00 | 17,250.00 | 17,250.00 | 105,831 |
| 2021-10-29 | 16,950.00 | 17,000.00 | 16,000.00 | 16,100.00 | 16,100.00 | 77,184 |
| 2021-10-28 | 17,400.00 | 17,550.00 | 16,750.00 | 16,750.00 | 16,750.00 | 106,934 |
| 2021-10-27 | 17,650.00 | 18,200.00 | 17,400.00 | 17,550.00 | 17,550.00 | 147,727 |
| 2021-10-26 | 15,500.00 | 18,000.00 | 15,500.00 | 17,600.00 | 17,600.00 | 381,004 |
| 2021-10-25 | 16,100.00 | 16,250.00 | 15,450.00 | 15,500.00 | 15,500.00 | 66,536 |
| 2021-10-22 | 16,200.00 | 16,500.00 | 15,900.00 | 16,050.00 | 16,050.00 | 52,770 |
| 2021-10-21 | 16,700.00 | 17,000.00 | 16,300.00 | 16,300.00 | 16,300.00 | 51,930 |
| 2021-10-20 | 16,400.00 | 16,800.00 | 16,100.00 | 16,300.00 | 16,300.00 | 47,811 |
| 2021-10-19 | 15,900.00 | 16,650.00 | 15,900.00 | 16,450.00 | 16,450.00 | 29,329 |
| 2021-10-18 | 16,700.00 | 16,700.00 | 15,950.00 | 16,050.00 | 16,050.00 | 33,989 |
| 2021-10-15 | 16,300.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | 34,802 |
| 2021-10-14 | 16,000.00 | 16,400.00 | 15,850.00 | 16,250.00 | 16,250.00 | 48,805 |
← NewerPage 21 of 21 · 1,230 trading days
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.