ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 30,250.00 | 31,350.00 | 29,650.00 | 31,350.00 | 31,350.00 | 2,268,794 |
| 2024-07-29 | 29,400.00 | 30,400.00 | 29,150.00 | 30,150.00 | 30,150.00 | 1,524,611 |
| 2024-07-26 | 28,150.00 | 29,200.00 | 27,800.00 | 28,900.00 | 28,900.00 | 927,551 |
| 2024-07-25 | 28,350.00 | 30,500.00 | 27,750.00 | 28,150.00 | 28,150.00 | 2,247,672 |
| 2024-07-24 | 28,500.00 | 29,250.00 | 28,300.00 | 28,700.00 | 28,700.00 | 667,669 |
| 2024-07-23 | 28,100.00 | 29,450.00 | 28,050.00 | 28,700.00 | 28,700.00 | 1,216,392 |
| 2024-07-22 | 28,550.00 | 29,200.00 | 27,700.00 | 28,100.00 | 28,100.00 | 806,418 |
| 2024-07-19 | 27,750.00 | 28,750.00 | 27,400.00 | 28,200.00 | 28,200.00 | 686,419 |
| 2024-07-18 | 27,750.00 | 29,000.00 | 27,400.00 | 27,900.00 | 27,900.00 | 874,382 |
| 2024-07-17 | 28,100.00 | 29,300.00 | 27,750.00 | 28,050.00 | 28,050.00 | 1,142,976 |
| 2024-07-16 | 28,200.00 | 28,750.00 | 27,250.00 | 28,150.00 | 28,150.00 | 836,824 |
| 2024-07-15 | 28,150.00 | 28,950.00 | 27,750.00 | 28,450.00 | 28,450.00 | 1,206,932 |
| 2024-07-12 | 26,900.00 | 28,350.00 | 26,200.00 | 27,700.00 | 27,700.00 | 2,052,365 |
| 2024-07-11 | 27,550.00 | 28,150.00 | 26,350.00 | 26,550.00 | 26,550.00 | 1,347,977 |
| 2024-07-10 | 28,500.00 | 29,300.00 | 27,300.00 | 27,600.00 | 27,600.00 | 1,717,759 |
| 2024-07-09 | 29,550.00 | 30,600.00 | 28,100.00 | 28,850.00 | 28,850.00 | 2,099,714 |
| 2024-07-08 | 30,050.00 | 30,150.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1,993,219 |
| 2024-07-05 | 29,400.00 | 31,000.00 | 28,850.00 | 29,550.00 | 29,550.00 | 4,686,649 |
| 2024-07-04 | 27,200.00 | 29,750.00 | 27,000.00 | 29,700.00 | 29,700.00 | 8,698,482 |
| 2024-07-03 | 25,000.00 | 27,300.00 | 22,900.00 | 26,900.00 | 26,900.00 | 3,957,600 |
| 2024-07-02 | 24,250.00 | 24,750.00 | 23,800.00 | 24,150.00 | 24,150.00 | 1,036,299 |
| 2024-07-01 | 22,850.00 | 24,850.00 | 22,650.00 | 24,450.00 | 24,450.00 | 1,629,509 |
| 2024-06-28 | 22,150.00 | 23,000.00 | 22,050.00 | 22,500.00 | 22,500.00 | 379,505 |
| 2024-06-27 | 22,100.00 | 22,900.00 | 21,900.00 | 22,150.00 | 22,150.00 | 257,363 |
| 2024-06-26 | 22,900.00 | 23,000.00 | 22,150.00 | 22,300.00 | 22,300.00 | 375,852 |
| 2024-06-25 | 21,650.00 | 23,200.00 | 21,500.00 | 23,200.00 | 23,200.00 | 567,018 |
| 2024-06-24 | 22,150.00 | 22,500.00 | 21,400.00 | 21,550.00 | 21,550.00 | 355,003 |
| 2024-06-21 | 23,050.00 | 23,300.00 | 21,800.00 | 21,900.00 | 21,900.00 | 565,992 |
| 2024-06-20 | 22,000.00 | 23,000.00 | 21,750.00 | 22,800.00 | 22,800.00 | 506,823 |
| 2024-06-19 | 21,850.00 | 22,650.00 | 21,550.00 | 22,000.00 | 22,000.00 | 446,313 |
| 2024-06-18 | 21,400.00 | 21,950.00 | 21,200.00 | 21,750.00 | 21,750.00 | 392,759 |
| 2024-06-17 | 21,950.00 | 22,100.00 | 21,200.00 | 21,500.00 | 21,500.00 | 461,110 |
| 2024-06-14 | 21,850.00 | 22,550.00 | 21,700.00 | 21,900.00 | 21,900.00 | 470,208 |
| 2024-06-13 | 22,800.00 | 23,100.00 | 21,750.00 | 21,850.00 | 21,850.00 | 800,085 |
| 2024-06-12 | 23,100.00 | 23,300.00 | 22,400.00 | 22,500.00 | 22,500.00 | 491,357 |
| 2024-06-11 | 23,650.00 | 23,900.00 | 23,050.00 | 23,150.00 | 23,150.00 | 483,299 |
| 2024-06-10 | 24,450.00 | 24,800.00 | 23,750.00 | 23,750.00 | 23,750.00 | 537,622 |
| 2024-06-07 | 25,350.00 | 25,400.00 | 24,250.00 | 24,950.00 | 24,950.00 | 521,724 |
| 2024-06-05 | 25,150.00 | 25,150.00 | 24,050.00 | 24,600.00 | 24,600.00 | 549,431 |
| 2024-06-04 | 24,300.00 | 25,900.00 | 24,000.00 | 25,050.00 | 25,050.00 | 1,386,296 |
| 2024-06-03 | 23,300.00 | 24,900.00 | 23,100.00 | 24,050.00 | 24,050.00 | 887,736 |
| 2024-05-31 | 23,850.00 | 23,850.00 | 22,200.00 | 22,650.00 | 22,650.00 | 604,905 |
| 2024-05-30 | 22,850.00 | 23,650.00 | 22,850.00 | 23,300.00 | 23,300.00 | 239,024 |
| 2024-05-29 | 23,200.00 | 23,800.00 | 22,900.00 | 23,100.00 | 23,100.00 | 264,069 |
| 2024-05-28 | 23,100.00 | 23,700.00 | 22,850.00 | 23,300.00 | 23,300.00 | 318,120 |
| 2024-05-27 | 23,900.00 | 24,050.00 | 22,550.00 | 23,400.00 | 23,400.00 | 793,955 |
| 2024-05-24 | 23,400.00 | 24,450.00 | 23,400.00 | 24,300.00 | 24,300.00 | 293,288 |
| 2024-05-23 | 24,350.00 | 24,750.00 | 23,800.00 | 23,950.00 | 23,950.00 | 382,738 |
| 2024-05-22 | 25,450.00 | 25,750.00 | 24,500.00 | 24,600.00 | 24,600.00 | 448,001 |
| 2024-05-21 | 25,650.00 | 25,650.00 | 25,050.00 | 25,400.00 | 25,400.00 | 378,021 |
| 2024-05-20 | 25,300.00 | 25,750.00 | 25,050.00 | 25,550.00 | 25,550.00 | 500,148 |
| 2024-05-17 | 23,550.00 | 25,800.00 | 23,400.00 | 25,200.00 | 25,200.00 | 945,805 |
| 2024-05-16 | 24,700.00 | 25,350.00 | 24,300.00 | 24,600.00 | 24,600.00 | 560,832 |
| 2024-05-14 | 23,600.00 | 24,150.00 | 23,500.00 | 24,050.00 | 24,050.00 | 383,616 |
| 2024-05-13 | 24,500.00 | 24,550.00 | 23,450.00 | 23,550.00 | 23,550.00 | 610,131 |
| 2024-05-10 | 25,000.00 | 25,200.00 | 24,500.00 | 24,550.00 | 24,550.00 | 317,057 |
| 2024-05-09 | 25,200.00 | 25,700.00 | 24,900.00 | 25,000.00 | 25,000.00 | 364,108 |
| 2024-05-08 | 26,150.00 | 26,300.00 | 25,000.00 | 25,600.00 | 25,600.00 | 470,630 |
| 2024-05-07 | 26,450.00 | 26,950.00 | 25,700.00 | 26,050.00 | 26,050.00 | 954,942 |
| 2024-05-03 | 25,900.00 | 26,600.00 | 25,150.00 | 25,500.00 | 25,500.00 | 842,650 |
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.