ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 26,150.00 | 26,700.00 | 25,600.00 | 25,800.00 | 25,800.00 | 443,643 |
| 2024-04-30 | 26,400.00 | 26,500.00 | 25,800.00 | 26,000.00 | 26,000.00 | 401,097 |
| 2024-04-29 | 25,000.00 | 26,850.00 | 24,950.00 | 26,400.00 | 26,400.00 | 1,271,654 |
| 2024-04-26 | 24,800.00 | 25,600.00 | 24,550.00 | 24,800.00 | 24,800.00 | 646,636 |
| 2024-04-25 | 25,200.00 | 25,500.00 | 24,100.00 | 24,800.00 | 24,800.00 | 510,905 |
| 2024-04-24 | 25,050.00 | 25,500.00 | 24,300.00 | 25,250.00 | 25,250.00 | 967,495 |
| 2024-04-23 | 23,100.00 | 25,100.00 | 22,900.00 | 24,800.00 | 24,800.00 | 1,014,251 |
| 2024-04-22 | 22,800.00 | 23,700.00 | 22,750.00 | 23,050.00 | 23,050.00 | 578,545 |
| 2024-04-19 | 22,400.00 | 22,950.00 | 21,900.00 | 22,450.00 | 22,450.00 | 398,655 |
| 2024-04-18 | 21,500.00 | 22,950.00 | 21,500.00 | 22,700.00 | 22,700.00 | 373,480 |
| 2024-04-17 | 22,100.00 | 22,400.00 | 21,500.00 | 21,500.00 | 21,500.00 | 401,888 |
| 2024-04-16 | 21,800.00 | 22,450.00 | 21,700.00 | 22,050.00 | 22,050.00 | 386,348 |
| 2024-04-15 | 22,550.00 | 22,750.00 | 22,000.00 | 22,250.00 | 22,250.00 | 410,900 |
| 2024-04-12 | 22,200.00 | 23,350.00 | 22,050.00 | 23,050.00 | 23,050.00 | 466,100 |
| 2024-04-11 | 22,000.00 | 22,450.00 | 21,800.00 | 22,200.00 | 22,200.00 | 328,498 |
| 2024-04-09 | 22,550.00 | 22,900.00 | 22,200.00 | 22,450.00 | 22,450.00 | 573,802 |
| 2024-04-08 | 23,550.00 | 23,550.00 | 22,000.00 | 22,550.00 | 22,550.00 | 981,641 |
| 2024-04-05 | 23,600.00 | 24,350.00 | 23,200.00 | 23,450.00 | 23,450.00 | 615,683 |
| 2024-04-04 | 25,150.00 | 25,250.00 | 23,950.00 | 24,100.00 | 24,100.00 | 775,392 |
| 2024-04-03 | 24,800.00 | 25,450.00 | 24,500.00 | 24,850.00 | 24,850.00 | 751,116 |
| 2024-04-02 | 27,250.00 | 27,300.00 | 24,700.00 | 25,350.00 | 25,350.00 | 1,667,982 |
| 2024-04-01 | 27,100.00 | 27,700.00 | 26,900.00 | 27,400.00 | 27,400.00 | 1,173,323 |
| 2024-03-29 | 25,200.00 | 27,300.00 | 24,800.00 | 27,100.00 | 27,100.00 | 2,737,379 |
| 2024-03-28 | 25,250.00 | 25,500.00 | 24,750.00 | 25,050.00 | 25,050.00 | 665,757 |
| 2024-03-27 | 25,450.00 | 25,750.00 | 24,550.00 | 25,100.00 | 25,100.00 | 909,399 |
| 2024-03-26 | 26,450.00 | 26,450.00 | 25,100.00 | 25,350.00 | 25,350.00 | 1,340,653 |
| 2024-03-25 | 26,750.00 | 26,900.00 | 26,150.00 | 26,650.00 | 26,650.00 | 1,007,660 |
| 2024-03-22 | 26,500.00 | 27,050.00 | 26,050.00 | 26,300.00 | 26,300.00 | 1,138,065 |
| 2024-03-21 | 26,000.00 | 27,100.00 | 25,700.00 | 26,200.00 | 26,200.00 | 1,309,921 |
| 2024-03-20 | 26,350.00 | 26,500.00 | 24,500.00 | 25,250.00 | 25,250.00 | 1,948,899 |
| 2024-03-19 | 26,600.00 | 27,150.00 | 25,650.00 | 25,900.00 | 25,900.00 | 1,027,303 |
| 2024-03-18 | 25,650.00 | 26,500.00 | 25,200.00 | 25,900.00 | 25,900.00 | 1,085,287 |
| 2024-03-15 | 26,700.00 | 27,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 1,292,718 |
| 2024-03-14 | 27,450.00 | 28,200.00 | 26,700.00 | 27,150.00 | 27,150.00 | 1,167,802 |
| 2024-03-13 | 29,800.00 | 30,500.00 | 26,300.00 | 27,900.00 | 27,900.00 | 4,377,989 |
| 2024-03-12 | 27,850.00 | 28,500.00 | 27,500.00 | 27,850.00 | 27,850.00 | 1,056,741 |
| 2024-03-11 | 28,700.00 | 29,500.00 | 27,500.00 | 28,000.00 | 28,000.00 | 2,154,103 |
| 2024-03-08 | 26,450.00 | 27,950.00 | 25,850.00 | 27,650.00 | 27,650.00 | 2,318,189 |
| 2024-03-07 | 26,750.00 | 27,700.00 | 26,050.00 | 26,300.00 | 26,300.00 | 2,090,818 |
| 2024-03-06 | 24,550.00 | 28,400.00 | 24,350.00 | 27,300.00 | 27,300.00 | 8,136,384 |
| 2024-03-05 | 23,050.00 | 24,200.00 | 22,900.00 | 23,950.00 | 23,950.00 | 972,516 |
| 2024-03-04 | 22,700.00 | 23,200.00 | 22,500.00 | 23,000.00 | 23,000.00 | 441,280 |
| 2024-02-29 | 22,700.00 | 23,350.00 | 22,450.00 | 22,800.00 | 22,800.00 | 531,968 |
| 2024-02-28 | 23,300.00 | 23,400.00 | 22,650.00 | 23,000.00 | 23,000.00 | 578,049 |
| 2024-02-27 | 23,950.00 | 24,300.00 | 23,100.00 | 23,350.00 | 23,350.00 | 1,078,744 |
| 2024-02-26 | 23,000.00 | 23,950.00 | 22,550.00 | 23,450.00 | 23,450.00 | 1,706,957 |
| 2024-02-23 | 21,500.00 | 23,550.00 | 21,450.00 | 22,500.00 | 22,500.00 | 1,746,429 |
| 2024-02-22 | 20,800.00 | 21,750.00 | 20,650.00 | 21,250.00 | 21,250.00 | 641,754 |
| 2024-02-21 | 20,700.00 | 21,050.00 | 20,300.00 | 20,550.00 | 20,550.00 | 309,362 |
| 2024-02-20 | 20,600.00 | 21,300.00 | 20,400.00 | 20,850.00 | 20,850.00 | 326,122 |
| 2024-02-19 | 20,600.00 | 21,100.00 | 20,300.00 | 20,550.00 | 20,550.00 | 277,085 |
| 2024-02-16 | 20,450.00 | 20,800.00 | 20,150.00 | 20,400.00 | 20,400.00 | 224,075 |
| 2024-02-15 | 20,550.00 | 20,850.00 | 20,200.00 | 20,300.00 | 20,300.00 | 221,314 |
| 2024-02-14 | 19,990.00 | 20,600.00 | 19,970.00 | 20,450.00 | 20,450.00 | 285,664 |
| 2024-02-13 | 19,900.00 | 20,850.00 | 19,470.00 | 20,600.00 | 20,600.00 | 599,505 |
| 2024-02-08 | 20,400.00 | 20,400.00 | 18,960.00 | 19,900.00 | 19,900.00 | 1,146,542 |
| 2024-02-07 | 21,400.00 | 21,650.00 | 20,300.00 | 20,400.00 | 20,400.00 | 498,829 |
| 2024-02-06 | 21,200.00 | 21,750.00 | 20,850.00 | 21,400.00 | 21,400.00 | 286,742 |
| 2024-02-05 | 22,050.00 | 22,300.00 | 21,400.00 | 21,500.00 | 21,500.00 | 300,413 |
| 2024-02-02 | 22,100.00 | 22,500.00 | 21,850.00 | 22,400.00 | 22,400.00 | 300,744 |
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.