AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9,710.00 | 9,790.00 | 9,100.00 | 9,200.00 | 9,200.00 | 212,570 |
| 2025-04-25 | 9,930.00 | 10,250.00 | 9,530.00 | 9,700.00 | 9,700.00 | 135,457 |
| 2025-04-24 | 9,990.00 | 9,990.00 | 9,500.00 | 9,780.00 | 9,780.00 | 142,933 |
| 2025-04-23 | 9,440.00 | 10,170.00 | 9,350.00 | 9,590.00 | 9,590.00 | 284,492 |
| 2025-04-22 | 9,140.00 | 9,240.00 | 8,770.00 | 9,230.00 | 9,230.00 | 156,719 |
| 2025-04-21 | 9,240.00 | 9,400.00 | 9,000.00 | 9,180.00 | 9,180.00 | 97,781 |
| 2025-04-18 | 9,480.00 | 9,480.00 | 9,020.00 | 9,240.00 | 9,240.00 | 87,920 |
| 2025-04-17 | 8,910.00 | 9,490.00 | 8,900.00 | 9,310.00 | 9,310.00 | 92,218 |
| 2025-04-16 | 9,010.00 | 9,270.00 | 8,920.00 | 8,960.00 | 8,960.00 | 96,852 |
| 2025-04-15 | 9,280.00 | 9,335.00 | 8,920.00 | 9,180.00 | 9,180.00 | 126,512 |
| 2025-04-14 | 9,440.00 | 10,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 366,639 |
| 2025-04-11 | 8,420.00 | 9,390.00 | 8,320.00 | 9,320.00 | 9,320.00 | 255,778 |
| 2025-04-10 | 8,300.00 | 8,550.00 | 8,000.00 | 8,430.00 | 8,430.00 | 202,107 |
| 2025-04-09 | 7,500.00 | 8,120.00 | 7,500.00 | 8,040.00 | 8,040.00 | 240,941 |
| 2025-04-08 | 7,450.00 | 7,640.00 | 7,290.00 | 7,500.00 | 7,500.00 | 107,562 |
| 2025-04-07 | 7,550.00 | 7,590.00 | 7,140.00 | 7,290.00 | 7,290.00 | 218,991 |
| 2025-04-04 | 7,950.00 | 7,950.00 | 7,500.00 | 7,750.00 | 7,750.00 | 169,018 |
| 2025-04-03 | 7,830.00 | 7,980.00 | 7,620.00 | 7,900.00 | 7,900.00 | 120,682 |
| 2025-04-02 | 8,350.00 | 8,350.00 | 7,870.00 | 7,920.00 | 7,920.00 | 165,039 |
| 2025-04-01 | 7,950.00 | 8,320.00 | 7,800.00 | 8,240.00 | 8,240.00 | 197,342 |
| 2025-03-31 | 8,110.00 | 8,160.00 | 7,760.00 | 7,950.00 | 7,950.00 | 312,616 |
| 2025-03-28 | 7,800.00 | 8,480.00 | 7,610.00 | 8,330.00 | 8,330.00 | 342,469 |
| 2025-03-27 | 7,780.00 | 7,920.00 | 7,550.00 | 7,600.00 | 7,600.00 | 259,144 |
| 2025-03-26 | 8,000.00 | 8,050.00 | 7,530.00 | 7,770.00 | 7,770.00 | 353,277 |
| 2025-03-25 | 8,200.00 | 8,740.00 | 7,720.00 | 8,070.00 | 8,070.00 | 2,028,774 |
| 2025-03-24 | 7,930.00 | 8,100.00 | 6,810.00 | 7,490.00 | 7,490.00 | 2,057,530 |
| 2025-03-21 | 11,430.00 | 11,650.00 | 8,050.00 | 8,050.00 | 8,050.00 | 1,877,380 |
| 2025-03-20 | 12,000.00 | 12,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | 399,807 |
| 2025-03-19 | 11,950.00 | 12,090.00 | 11,720.00 | 11,760.00 | 11,760.00 | 93,602 |
| 2025-03-18 | 12,130.00 | 12,340.00 | 11,940.00 | 12,040.00 | 12,040.00 | 78,134 |
| 2025-03-17 | 12,350.00 | 12,630.00 | 12,070.00 | 12,120.00 | 12,120.00 | 87,337 |
| 2025-03-14 | 12,500.00 | 12,700.00 | 12,180.00 | 12,310.00 | 12,310.00 | 42,590 |
| 2025-03-13 | 12,700.00 | 12,790.00 | 12,220.00 | 12,300.00 | 12,300.00 | 58,544 |
| 2025-03-12 | 13,020.00 | 13,090.00 | 12,520.00 | 12,600.00 | 12,600.00 | 95,743 |
| 2025-03-11 | 12,630.00 | 12,650.00 | 12,350.00 | 12,440.00 | 12,440.00 | 50,281 |
| 2025-03-10 | 13,050.00 | 13,090.00 | 12,830.00 | 12,850.00 | 12,850.00 | 40,141 |
| 2025-03-07 | 13,000.00 | 13,640.00 | 12,980.00 | 13,080.00 | 13,080.00 | 124,491 |
| 2025-03-06 | 13,010.00 | 13,250.00 | 12,760.00 | 12,960.00 | 12,960.00 | 72,277 |
| 2025-03-05 | 13,000.00 | 13,250.00 | 12,860.00 | 13,040.00 | 13,040.00 | 68,499 |
| 2025-03-04 | 13,020.00 | 14,300.00 | 12,580.00 | 13,000.00 | 13,000.00 | 440,009 |
| 2025-02-28 | 12,600.00 | 12,600.00 | 12,190.00 | 12,210.00 | 12,210.00 | 85,143 |
| 2025-02-27 | 12,930.00 | 13,000.00 | 12,620.00 | 12,670.00 | 12,670.00 | 41,763 |
| 2025-02-26 | 12,890.00 | 13,020.00 | 12,580.00 | 12,920.00 | 12,920.00 | 45,363 |
| 2025-02-25 | 12,900.00 | 12,900.00 | 12,380.00 | 12,750.00 | 12,750.00 | 79,001 |
| 2025-02-24 | 13,100.00 | 13,240.00 | 12,660.00 | 12,700.00 | 12,700.00 | 106,478 |
| 2025-02-21 | 13,200.00 | 13,330.00 | 13,010.00 | 13,100.00 | 13,100.00 | 63,666 |
| 2025-02-20 | 13,710.00 | 13,710.00 | 13,120.00 | 13,140.00 | 13,140.00 | 95,614 |
| 2025-02-19 | 13,640.00 | 13,780.00 | 13,200.00 | 13,630.00 | 13,630.00 | 55,447 |
| 2025-02-18 | 13,220.00 | 13,700.00 | 13,070.00 | 13,640.00 | 13,640.00 | 100,079 |
| 2025-02-17 | 13,200.00 | 13,420.00 | 13,180.00 | 13,220.00 | 13,220.00 | 47,979 |
| 2025-02-14 | 13,350.00 | 13,420.00 | 13,000.00 | 13,180.00 | 13,180.00 | 60,742 |
| 2025-02-13 | 13,200.00 | 13,350.00 | 13,080.00 | 13,150.00 | 13,150.00 | 48,107 |
| 2025-02-12 | 13,260.00 | 13,430.00 | 13,090.00 | 13,180.00 | 13,180.00 | 85,697 |
| 2025-02-11 | 13,150.00 | 13,840.00 | 13,050.00 | 13,470.00 | 13,470.00 | 144,537 |
| 2025-02-10 | 13,100.00 | 13,310.00 | 12,890.00 | 13,130.00 | 13,130.00 | 69,469 |
| 2025-02-07 | 13,390.00 | 13,390.00 | 12,970.00 | 13,100.00 | 13,100.00 | 111,466 |
| 2025-02-06 | 13,260.00 | 13,730.00 | 13,240.00 | 13,330.00 | 13,330.00 | 57,978 |
| 2025-02-05 | 13,250.00 | 13,350.00 | 13,000.00 | 13,230.00 | 13,230.00 | 36,891 |
| 2025-02-04 | 13,100.00 | 13,350.00 | 13,000.00 | 13,000.00 | 13,000.00 | 39,553 |
| 2025-02-03 | 13,300.00 | 13,300.00 | 12,790.00 | 12,920.00 | 12,920.00 | 60,402 |
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.