ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 21,700.00 | 22,200.00 | 21,350.00 | 21,800.00 | 21,800.00 | 403,074 |
| 2024-01-31 | 22,950.00 | 23,200.00 | 22,000.00 | 22,000.00 | 22,000.00 | 546,751 |
| 2024-01-30 | 21,950.00 | 23,550.00 | 21,950.00 | 23,200.00 | 23,200.00 | 944,126 |
| 2024-01-29 | 21,650.00 | 22,650.00 | 21,550.00 | 21,850.00 | 21,850.00 | 700,138 |
| 2024-01-26 | 21,500.00 | 21,800.00 | 21,250.00 | 21,600.00 | 21,600.00 | 343,117 |
| 2024-01-25 | 21,000.00 | 21,450.00 | 20,850.00 | 21,150.00 | 21,150.00 | 272,554 |
| 2024-01-24 | 21,750.00 | 21,750.00 | 20,950.00 | 21,200.00 | 21,200.00 | 296,827 |
| 2024-01-23 | 21,800.00 | 22,150.00 | 21,500.00 | 21,650.00 | 21,650.00 | 395,949 |
| 2024-01-22 | 21,400.00 | 21,850.00 | 21,200.00 | 21,550.00 | 21,550.00 | 335,800 |
| 2024-01-19 | 21,850.00 | 21,900.00 | 20,950.00 | 21,200.00 | 21,200.00 | 480,414 |
| 2024-01-18 | 21,750.00 | 22,000.00 | 21,350.00 | 21,500.00 | 21,500.00 | 392,399 |
| 2024-01-17 | 22,450.00 | 22,500.00 | 21,500.00 | 21,650.00 | 21,650.00 | 533,561 |
| 2024-01-16 | 22,800.00 | 23,200.00 | 22,250.00 | 22,450.00 | 22,450.00 | 367,518 |
| 2024-01-15 | 23,450.00 | 23,500.00 | 22,500.00 | 22,750.00 | 22,750.00 | 481,885 |
| 2024-01-12 | 24,100.00 | 24,100.00 | 23,100.00 | 23,350.00 | 23,350.00 | 368,992 |
| 2024-01-11 | 24,100.00 | 24,600.00 | 23,500.00 | 24,000.00 | 24,000.00 | 376,787 |
| 2024-01-10 | 23,900.00 | 24,200.00 | 23,250.00 | 23,950.00 | 23,950.00 | 399,863 |
| 2024-01-09 | 23,200.00 | 24,250.00 | 23,100.00 | 23,950.00 | 23,950.00 | 594,842 |
| 2024-01-08 | 23,450.00 | 23,500.00 | 22,350.00 | 22,950.00 | 22,950.00 | 693,303 |
| 2024-01-05 | 23,950.00 | 24,050.00 | 23,050.00 | 23,300.00 | 23,300.00 | 652,197 |
| 2024-01-04 | 24,950.00 | 24,950.00 | 23,550.00 | 23,750.00 | 23,750.00 | 891,131 |
| 2024-01-03 | 24,550.00 | 25,250.00 | 23,800.00 | 24,800.00 | 24,800.00 | 1,378,190 |
| 2024-01-02 | 24,850.00 | 25,100.00 | 22,800.00 | 24,100.00 | 24,100.00 | 1,373,301 |
| 2023-12-28 | 24,100.00 | 25,300.00 | 24,000.00 | 24,600.00 | 24,600.00 | 1,055,915 |
| 2023-12-27 | 24,850.00 | 25,200.00 | 23,950.00 | 24,450.00 | 24,450.00 | 1,618,754 |
| 2023-12-26 | 24,150.00 | 24,700.00 | 23,600.00 | 24,500.00 | 24,500.00 | 1,817,929 |
| 2023-12-22 | 22,150.00 | 23,800.00 | 22,000.00 | 23,250.00 | 23,250.00 | 1,952,777 |
| 2023-12-21 | 20,550.00 | 21,800.00 | 20,500.00 | 21,700.00 | 21,700.00 | 684,368 |
| 2023-12-20 | 21,250.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | 209,663 |
| 2023-12-19 | 20,400.00 | 21,200.00 | 20,300.00 | 21,000.00 | 21,000.00 | 391,975 |
| 2023-12-18 | 20,450.00 | 20,850.00 | 20,150.00 | 20,600.00 | 20,600.00 | 230,384 |
| 2023-12-15 | 20,700.00 | 21,100.00 | 19,990.00 | 20,250.00 | 20,250.00 | 347,991 |
| 2023-12-14 | 20,700.00 | 21,200.00 | 20,450.00 | 20,800.00 | 20,800.00 | 412,270 |
| 2023-12-13 | 20,600.00 | 20,650.00 | 20,000.00 | 20,300.00 | 20,300.00 | 161,776 |
| 2023-12-12 | 20,500.00 | 20,650.00 | 19,960.00 | 20,300.00 | 20,300.00 | 265,592 |
| 2023-12-11 | 21,250.00 | 21,450.00 | 20,350.00 | 20,450.00 | 20,450.00 | 366,822 |
| 2023-12-08 | 20,900.00 | 21,400.00 | 20,450.00 | 21,200.00 | 21,200.00 | 344,075 |
| 2023-12-07 | 20,500.00 | 21,250.00 | 20,350.00 | 20,850.00 | 20,850.00 | 409,420 |
| 2023-12-06 | 20,950.00 | 20,950.00 | 20,400.00 | 20,750.00 | 20,750.00 | 218,391 |
| 2023-12-05 | 20,550.00 | 21,000.00 | 20,350.00 | 20,750.00 | 20,750.00 | 367,913 |
| 2023-12-04 | 20,300.00 | 20,750.00 | 19,910.00 | 20,550.00 | 20,550.00 | 524,089 |
| 2023-12-01 | 19,770.00 | 20,250.00 | 19,650.00 | 19,990.00 | 19,990.00 | 330,838 |
| 2023-11-30 | 19,580.00 | 19,860.00 | 19,470.00 | 19,770.00 | 19,770.00 | 136,966 |
| 2023-11-29 | 19,610.00 | 19,940.00 | 19,410.00 | 19,610.00 | 19,610.00 | 188,995 |
| 2023-11-28 | 19,420.00 | 19,750.00 | 19,320.00 | 19,600.00 | 19,600.00 | 176,421 |
| 2023-11-27 | 19,760.00 | 19,760.00 | 19,090.00 | 19,180.00 | 19,180.00 | 196,143 |
| 2023-11-24 | 20,100.00 | 20,200.00 | 19,450.00 | 19,760.00 | 19,760.00 | 248,693 |
| 2023-11-23 | 19,700.00 | 20,200.00 | 19,530.00 | 19,980.00 | 19,980.00 | 419,671 |
| 2023-11-22 | 19,270.00 | 19,740.00 | 19,230.00 | 19,490.00 | 19,490.00 | 334,327 |
| 2023-11-21 | 19,050.00 | 19,270.00 | 19,040.00 | 19,250.00 | 19,250.00 | 144,251 |
| 2023-11-20 | 18,920.00 | 19,270.00 | 18,730.00 | 19,080.00 | 19,080.00 | 190,472 |
| 2023-11-17 | 18,730.00 | 19,090.00 | 18,660.00 | 18,770.00 | 18,770.00 | 155,793 |
| 2023-11-16 | 18,930.00 | 18,930.00 | 18,580.00 | 18,720.00 | 18,720.00 | 156,664 |
| 2023-11-15 | 18,650.00 | 18,980.00 | 18,540.00 | 18,880.00 | 18,880.00 | 167,320 |
| 2023-11-14 | 18,740.00 | 18,960.00 | 18,450.00 | 18,450.00 | 18,450.00 | 121,426 |
| 2023-11-13 | 18,820.00 | 19,010.00 | 18,350.00 | 18,550.00 | 18,550.00 | 242,709 |
| 2023-11-10 | 18,290.00 | 19,110.00 | 18,280.00 | 19,000.00 | 19,000.00 | 268,813 |
| 2023-11-09 | 19,010.00 | 19,140.00 | 18,270.00 | 18,650.00 | 18,650.00 | 317,665 |
| 2023-11-08 | 18,860.00 | 19,150.00 | 18,660.00 | 18,940.00 | 18,940.00 | 422,513 |
| 2023-11-07 | 18,390.00 | 18,950.00 | 17,860.00 | 18,830.00 | 18,830.00 | 708,454 |
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.