AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 13,160.00 | 13,500.00 | 13,120.00 | 13,330.00 | 13,330.00 | 40,593 |
| 2025-01-24 | 13,450.00 | 13,610.00 | 13,120.00 | 13,150.00 | 13,150.00 | 81,208 |
| 2025-01-23 | 13,200.00 | 13,730.00 | 12,940.00 | 13,450.00 | 13,450.00 | 105,944 |
| 2025-01-22 | 13,400.00 | 13,510.00 | 13,180.00 | 13,220.00 | 13,220.00 | 41,346 |
| 2025-01-21 | 13,220.00 | 13,460.00 | 13,170.00 | 13,400.00 | 13,400.00 | 30,714 |
| 2025-01-20 | 13,200.00 | 13,270.00 | 12,900.00 | 13,230.00 | 13,230.00 | 68,268 |
| 2025-01-17 | 14,080.00 | 14,080.00 | 13,020.00 | 13,220.00 | 13,220.00 | 185,459 |
| 2025-01-16 | 13,880.00 | 14,200.00 | 13,880.00 | 14,100.00 | 14,100.00 | 29,333 |
| 2025-01-15 | 14,080.00 | 14,300.00 | 13,850.00 | 13,880.00 | 13,880.00 | 37,513 |
| 2025-01-14 | 14,290.00 | 14,400.00 | 13,740.00 | 14,020.00 | 14,020.00 | 40,885 |
| 2025-01-13 | 14,600.00 | 14,600.00 | 14,020.00 | 14,090.00 | 14,090.00 | 44,564 |
| 2025-01-10 | 14,560.00 | 14,750.00 | 14,470.00 | 14,500.00 | 14,500.00 | 26,334 |
| 2025-01-09 | 14,710.00 | 14,800.00 | 14,220.00 | 14,690.00 | 14,690.00 | 51,706 |
| 2025-01-08 | 14,530.00 | 14,880.00 | 14,500.00 | 14,520.00 | 14,520.00 | 36,687 |
| 2025-01-07 | 14,500.00 | 15,140.00 | 14,320.00 | 14,680.00 | 14,680.00 | 85,835 |
| 2025-01-06 | 14,590.00 | 14,590.00 | 14,200.00 | 14,480.00 | 14,480.00 | 36,610 |
| 2025-01-03 | 14,510.00 | 14,630.00 | 13,550.00 | 14,430.00 | 14,430.00 | 66,958 |
| 2025-01-02 | 14,130.00 | 14,590.00 | 14,130.00 | 14,580.00 | 14,580.00 | 56,058 |
| 2024-12-30 | 13,690.00 | 14,450.00 | 13,400.00 | 14,120.00 | 14,120.00 | 88,423 |
| 2024-12-27 | 13,760.00 | 14,000.00 | 13,460.00 | 13,460.00 | 13,460.00 | 41,532 |
| 2024-12-26 | 14,100.00 | 14,120.00 | 13,700.00 | 13,700.00 | 13,700.00 | 38,814 |
| 2024-12-24 | 13,800.00 | 14,230.00 | 13,690.00 | 14,040.00 | 14,040.00 | 59,972 |
| 2024-12-23 | 13,990.00 | 14,340.00 | 13,900.00 | 13,950.00 | 13,950.00 | 45,060 |
| 2024-12-20 | 14,260.00 | 14,260.00 | 13,550.00 | 13,760.00 | 13,760.00 | 46,134 |
| 2024-12-19 | 13,810.00 | 14,250.00 | 13,810.00 | 14,030.00 | 14,030.00 | 29,204 |
| 2024-12-18 | 14,730.00 | 14,750.00 | 14,250.00 | 14,480.00 | 14,480.00 | 33,969 |
| 2024-12-17 | 14,520.00 | 14,920.00 | 14,340.00 | 14,700.00 | 14,700.00 | 68,179 |
| 2024-12-16 | 14,940.00 | 15,000.00 | 14,410.00 | 14,520.00 | 14,520.00 | 47,475 |
| 2024-12-13 | 14,380.00 | 14,990.00 | 14,210.00 | 14,700.00 | 14,700.00 | 112,094 |
| 2024-12-12 | 13,980.00 | 14,390.00 | 13,820.00 | 14,250.00 | 14,250.00 | 73,815 |
| 2024-12-11 | 13,790.00 | 14,200.00 | 13,400.00 | 13,770.00 | 13,770.00 | 82,602 |
| 2024-12-10 | 12,390.00 | 13,660.00 | 12,390.00 | 13,550.00 | 13,550.00 | 71,688 |
| 2024-12-09 | 13,300.00 | 13,470.00 | 12,380.00 | 12,380.00 | 12,380.00 | 137,419 |
| 2024-12-06 | 13,840.00 | 14,140.00 | 13,010.00 | 13,500.00 | 13,500.00 | 112,906 |
| 2024-12-05 | 14,280.00 | 14,280.00 | 13,800.00 | 13,920.00 | 13,920.00 | 27,341 |
| 2024-12-04 | 13,700.00 | 14,390.00 | 13,700.00 | 13,900.00 | 13,900.00 | 62,822 |
| 2024-12-03 | 13,830.00 | 14,230.00 | 13,830.00 | 14,090.00 | 14,090.00 | 35,832 |
| 2024-12-02 | 14,210.00 | 14,300.00 | 13,780.00 | 13,840.00 | 13,840.00 | 51,699 |
| 2024-11-29 | 14,510.00 | 14,650.00 | 13,890.00 | 14,070.00 | 14,070.00 | 68,001 |
| 2024-11-28 | 14,160.00 | 14,680.00 | 14,160.00 | 14,510.00 | 14,510.00 | 46,918 |
| 2024-11-27 | 14,110.00 | 14,480.00 | 13,940.00 | 14,160.00 | 14,160.00 | 45,165 |
| 2024-11-26 | 14,500.00 | 14,630.00 | 13,930.00 | 14,110.00 | 14,110.00 | 72,083 |
| 2024-11-25 | 14,050.00 | 14,610.00 | 14,050.00 | 14,500.00 | 14,500.00 | 53,971 |
| 2024-11-22 | 14,050.00 | 14,390.00 | 13,910.00 | 14,000.00 | 14,000.00 | 58,153 |
| 2024-11-21 | 14,410.00 | 14,520.00 | 13,980.00 | 14,010.00 | 14,010.00 | 68,998 |
| 2024-11-20 | 14,830.00 | 15,090.00 | 14,420.00 | 14,510.00 | 14,510.00 | 48,106 |
| 2024-11-19 | 14,610.00 | 15,310.00 | 14,580.00 | 14,900.00 | 14,900.00 | 48,445 |
| 2024-11-18 | 14,690.00 | 15,200.00 | 14,200.00 | 14,700.00 | 14,700.00 | 94,041 |
| 2024-11-15 | 13,770.00 | 14,740.00 | 13,680.00 | 14,700.00 | 14,700.00 | 74,471 |
| 2024-11-14 | 13,510.00 | 14,190.00 | 13,510.00 | 13,800.00 | 13,800.00 | 70,469 |
| 2024-11-13 | 14,480.00 | 14,550.00 | 13,810.00 | 13,810.00 | 13,810.00 | 148,440 |
| 2024-11-12 | 15,190.00 | 15,300.00 | 14,480.00 | 14,480.00 | 14,480.00 | 131,251 |
| 2024-11-11 | 15,190.00 | 15,370.00 | 14,890.00 | 15,190.00 | 15,190.00 | 95,477 |
| 2024-11-08 | 14,720.00 | 15,130.00 | 14,710.00 | 15,000.00 | 15,000.00 | 78,822 |
| 2024-11-07 | 15,150.00 | 15,300.00 | 14,600.00 | 14,810.00 | 14,810.00 | 150,514 |
| 2024-11-06 | 15,550.00 | 15,830.00 | 15,110.00 | 15,260.00 | 15,260.00 | 99,615 |
| 2024-11-05 | 15,910.00 | 16,110.00 | 15,480.00 | 15,500.00 | 15,500.00 | 122,693 |
| 2024-11-04 | 15,780.00 | 16,000.00 | 15,360.00 | 15,890.00 | 15,890.00 | 156,278 |
| 2024-11-01 | 16,050.00 | 16,320.00 | 15,790.00 | 15,790.00 | 15,790.00 | 153,551 |
| 2024-10-31 | 16,640.00 | 17,000.00 | 16,010.00 | 16,380.00 | 16,380.00 | 183,670 |
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.