AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 12,210.00 | 12,230.00 | 11,780.00 | 11,800.00 | 11,800.00 | 52,162 |
| 2025-07-25 | 11,960.00 | 12,280.00 | 11,850.00 | 12,150.00 | 12,150.00 | 80,588 |
| 2025-07-24 | 11,930.00 | 12,600.00 | 11,780.00 | 11,910.00 | 11,910.00 | 129,956 |
| 2025-07-23 | 12,080.00 | 12,150.00 | 11,780.00 | 11,840.00 | 11,840.00 | 87,161 |
| 2025-07-22 | 12,000.00 | 12,380.00 | 11,900.00 | 12,150.00 | 12,150.00 | 130,321 |
| 2025-07-21 | 12,020.00 | 12,230.00 | 11,830.00 | 11,950.00 | 11,950.00 | 62,607 |
| 2025-07-18 | 12,220.00 | 12,310.00 | 11,950.00 | 12,020.00 | 12,020.00 | 96,562 |
| 2025-07-17 | 11,630.00 | 12,340.00 | 11,580.00 | 12,220.00 | 12,220.00 | 192,271 |
| 2025-07-16 | 11,110.00 | 11,860.00 | 11,040.00 | 11,630.00 | 11,630.00 | 175,541 |
| 2025-07-15 | 10,610.00 | 11,290.00 | 10,370.00 | 11,100.00 | 11,100.00 | 117,289 |
| 2025-07-14 | 11,200.00 | 11,200.00 | 10,440.00 | 10,630.00 | 10,630.00 | 145,114 |
| 2025-07-11 | 11,050.00 | 11,460.00 | 11,000.00 | 11,200.00 | 11,200.00 | 66,117 |
| 2025-07-10 | 11,170.00 | 11,280.00 | 11,000.00 | 11,030.00 | 11,030.00 | 55,467 |
| 2025-07-09 | 11,220.00 | 11,300.00 | 11,020.00 | 11,100.00 | 11,100.00 | 36,531 |
| 2025-07-08 | 10,940.00 | 11,240.00 | 10,850.00 | 11,100.00 | 11,100.00 | 42,143 |
| 2025-07-07 | 11,270.00 | 11,290.00 | 10,880.00 | 11,010.00 | 11,010.00 | 53,833 |
| 2025-07-04 | 11,520.00 | 11,870.00 | 11,250.00 | 11,270.00 | 11,270.00 | 80,990 |
| 2025-07-03 | 11,110.00 | 12,000.00 | 10,930.00 | 11,620.00 | 11,620.00 | 163,663 |
| 2025-07-02 | 10,800.00 | 11,310.00 | 10,600.00 | 11,110.00 | 11,110.00 | 88,359 |
| 2025-07-01 | 10,510.00 | 11,330.00 | 10,340.00 | 10,800.00 | 10,800.00 | 194,653 |
| 2025-06-30 | 10,340.00 | 10,620.00 | 10,210.00 | 10,610.00 | 10,610.00 | 80,057 |
| 2025-06-27 | 10,460.00 | 10,540.00 | 10,210.00 | 10,300.00 | 10,300.00 | 69,104 |
| 2025-06-26 | 10,500.00 | 10,670.00 | 10,250.00 | 10,440.00 | 10,440.00 | 81,693 |
| 2025-06-25 | 10,680.00 | 10,680.00 | 10,330.00 | 10,460.00 | 10,460.00 | 73,218 |
| 2025-06-24 | 10,580.00 | 10,790.00 | 10,460.00 | 10,650.00 | 10,650.00 | 95,755 |
| 2025-06-23 | 10,800.00 | 11,150.00 | 10,230.00 | 10,390.00 | 10,390.00 | 114,542 |
| 2025-06-20 | 10,860.00 | 10,960.00 | 10,580.00 | 10,820.00 | 10,820.00 | 340,218 |
| 2025-06-19 | 10,930.00 | 10,940.00 | 10,560.00 | 10,650.00 | 10,650.00 | 116,940 |
| 2025-06-18 | 11,270.00 | 11,280.00 | 10,680.00 | 10,930.00 | 10,930.00 | 230,583 |
| 2025-06-17 | 11,300.00 | 11,570.00 | 11,130.00 | 11,350.00 | 11,350.00 | 97,288 |
| 2025-06-16 | 11,710.00 | 12,000.00 | 11,190.00 | 11,300.00 | 11,300.00 | 215,565 |
| 2025-06-13 | 12,710.00 | 12,710.00 | 11,810.00 | 12,000.00 | 12,000.00 | 233,101 |
| 2025-06-12 | 12,710.00 | 13,000.00 | 12,600.00 | 12,620.00 | 12,620.00 | 125,447 |
| 2025-06-11 | 12,550.00 | 12,770.00 | 12,450.00 | 12,690.00 | 12,690.00 | 101,391 |
| 2025-06-10 | 12,480.00 | 12,850.00 | 12,340.00 | 12,500.00 | 12,500.00 | 154,062 |
| 2025-06-09 | 12,370.00 | 12,540.00 | 11,970.00 | 12,310.00 | 12,310.00 | 133,318 |
| 2025-06-05 | 13,060.00 | 13,060.00 | 11,830.00 | 12,200.00 | 12,200.00 | 265,813 |
| 2025-06-04 | 13,000.00 | 13,170.00 | 12,270.00 | 12,820.00 | 12,820.00 | 264,105 |
| 2025-06-02 | 13,290.00 | 13,600.00 | 13,000.00 | 13,170.00 | 13,170.00 | 151,045 |
| 2025-05-30 | 13,260.00 | 13,390.00 | 12,790.00 | 13,330.00 | 13,330.00 | 235,551 |
| 2025-05-29 | 13,000.00 | 13,440.00 | 12,870.00 | 13,370.00 | 13,370.00 | 159,829 |
| 2025-05-28 | 13,110.00 | 13,390.00 | 12,900.00 | 13,000.00 | 13,000.00 | 175,564 |
| 2025-05-27 | 12,520.00 | 13,490.00 | 12,480.00 | 13,030.00 | 13,030.00 | 390,850 |
| 2025-05-26 | 12,350.00 | 12,720.00 | 12,090.00 | 12,520.00 | 12,520.00 | 156,282 |
| 2025-05-23 | 12,200.00 | 12,650.00 | 12,000.00 | 12,150.00 | 12,150.00 | 204,538 |
| 2025-05-22 | 11,730.00 | 11,980.00 | 11,300.00 | 11,900.00 | 11,900.00 | 109,770 |
| 2025-05-21 | 11,600.00 | 12,310.00 | 11,600.00 | 11,730.00 | 11,730.00 | 225,227 |
| 2025-05-20 | 11,270.00 | 11,740.00 | 11,270.00 | 11,600.00 | 11,600.00 | 137,757 |
| 2025-05-19 | 11,630.00 | 11,640.00 | 11,110.00 | 11,250.00 | 11,250.00 | 171,408 |
| 2025-05-16 | 11,210.00 | 12,000.00 | 10,750.00 | 11,720.00 | 11,720.00 | 772,741 |
| 2025-05-15 | 10,310.00 | 11,910.00 | 10,310.00 | 11,320.00 | 11,320.00 | 558,844 |
| 2025-05-14 | 10,200.00 | 11,490.00 | 10,010.00 | 10,410.00 | 10,410.00 | 381,352 |
| 2025-05-13 | 10,120.00 | 10,470.00 | 9,980.00 | 10,320.00 | 10,320.00 | 163,219 |
| 2025-05-12 | 10,700.00 | 10,700.00 | 8,950.00 | 10,160.00 | 10,160.00 | 1,075,257 |
| 2025-05-09 | 10,370.00 | 11,500.00 | 10,020.00 | 11,270.00 | 11,270.00 | 706,021 |
| 2025-05-08 | 9,550.00 | 10,450.00 | 9,550.00 | 10,370.00 | 10,370.00 | 197,412 |
| 2025-05-07 | 9,880.00 | 9,880.00 | 9,300.00 | 9,630.00 | 9,630.00 | 79,281 |
| 2025-05-02 | 9,290.00 | 9,900.00 | 9,050.00 | 9,880.00 | 9,880.00 | 114,980 |
| 2025-04-30 | 9,340.00 | 9,570.00 | 9,100.00 | 9,190.00 | 9,190.00 | 48,925 |
| 2025-04-29 | 9,210.00 | 9,400.00 | 9,050.00 | 9,400.00 | 9,400.00 | 70,757 |
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.