ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 17,090.00 | 18,250.00 | 17,010.00 | 18,200.00 | 18,200.00 | 838,205 |
| 2023-11-03 | 16,550.00 | 16,710.00 | 16,180.00 | 16,590.00 | 16,590.00 | 202,168 |
| 2023-11-02 | 16,350.00 | 16,670.00 | 16,320.00 | 16,530.00 | 16,530.00 | 200,835 |
| 2023-11-01 | 15,920.00 | 16,240.00 | 15,920.00 | 16,130.00 | 16,130.00 | 130,252 |
| 2023-10-31 | 16,250.00 | 16,340.00 | 15,800.00 | 15,910.00 | 15,910.00 | 175,610 |
| 2023-10-30 | 16,130.00 | 16,400.00 | 15,720.00 | 16,200.00 | 16,200.00 | 190,446 |
| 2023-10-27 | 15,800.00 | 16,360.00 | 15,560.00 | 16,150.00 | 16,150.00 | 334,062 |
| 2023-10-26 | 15,380.00 | 15,700.00 | 15,380.00 | 15,530.00 | 15,530.00 | 255,743 |
| 2023-10-25 | 16,500.00 | 16,500.00 | 15,790.00 | 15,870.00 | 15,870.00 | 264,927 |
| 2023-10-24 | 16,150.00 | 16,400.00 | 15,370.00 | 16,350.00 | 16,350.00 | 367,265 |
| 2023-10-23 | 15,740.00 | 16,140.00 | 15,670.00 | 15,920.00 | 15,920.00 | 282,132 |
| 2023-10-20 | 16,130.00 | 16,450.00 | 15,660.00 | 15,910.00 | 15,910.00 | 612,522 |
| 2023-10-19 | 17,660.00 | 17,700.00 | 16,390.00 | 16,520.00 | 16,520.00 | 883,688 |
| 2023-10-18 | 18,990.00 | 19,100.00 | 17,800.00 | 17,880.00 | 17,880.00 | 859,541 |
| 2023-10-17 | 19,390.00 | 19,680.00 | 19,000.00 | 19,100.00 | 19,100.00 | 184,912 |
| 2023-10-16 | 19,620.00 | 19,920.00 | 19,120.00 | 19,350.00 | 19,350.00 | 185,121 |
| 2023-10-13 | 19,990.00 | 20,300.00 | 19,530.00 | 19,750.00 | 19,750.00 | 273,075 |
| 2023-10-12 | 20,150.00 | 20,450.00 | 19,760.00 | 20,150.00 | 20,150.00 | 294,048 |
| 2023-10-11 | 20,450.00 | 20,450.00 | 19,510.00 | 19,930.00 | 19,930.00 | 359,189 |
| 2023-10-10 | 19,940.00 | 20,500.00 | 19,740.00 | 19,900.00 | 19,900.00 | 477,307 |
| 2023-10-06 | 19,200.00 | 19,850.00 | 19,170.00 | 19,750.00 | 19,750.00 | 233,638 |
| 2023-10-05 | 19,280.00 | 19,900.00 | 18,890.00 | 19,180.00 | 19,180.00 | 463,489 |
| 2023-10-04 | 18,680.00 | 19,100.00 | 18,360.00 | 18,990.00 | 18,990.00 | 249,707 |
| 2023-09-27 | 18,320.00 | 19,010.00 | 18,220.00 | 18,960.00 | 18,960.00 | 175,194 |
| 2023-09-26 | 18,500.00 | 18,780.00 | 18,120.00 | 18,310.00 | 18,310.00 | 200,962 |
| 2023-09-25 | 18,700.00 | 19,000.00 | 18,390.00 | 18,520.00 | 18,520.00 | 256,732 |
| 2023-09-22 | 18,540.00 | 19,170.00 | 18,540.00 | 18,830.00 | 18,830.00 | 212,750 |
| 2023-09-21 | 19,240.00 | 19,410.00 | 18,960.00 | 19,070.00 | 19,070.00 | 298,417 |
| 2023-09-20 | 20,400.00 | 20,400.00 | 19,250.00 | 19,490.00 | 19,490.00 | 467,874 |
| 2023-09-19 | 20,300.00 | 20,650.00 | 19,810.00 | 20,300.00 | 20,300.00 | 376,352 |
| 2023-09-18 | 20,050.00 | 21,000.00 | 19,940.00 | 20,300.00 | 20,300.00 | 561,032 |
| 2023-09-15 | 20,600.00 | 20,700.00 | 19,860.00 | 20,200.00 | 20,200.00 | 415,962 |
| 2023-09-14 | 20,650.00 | 20,700.00 | 20,200.00 | 20,350.00 | 20,350.00 | 418,734 |
| 2023-09-13 | 20,800.00 | 21,050.00 | 20,050.00 | 20,400.00 | 20,400.00 | 808,033 |
| 2023-09-12 | 19,760.00 | 21,400.00 | 19,490.00 | 20,750.00 | 20,750.00 | 3,263,339 |
| 2023-09-11 | 18,570.00 | 19,650.00 | 18,470.00 | 19,450.00 | 19,450.00 | 820,311 |
| 2023-09-08 | 18,020.00 | 18,690.00 | 17,910.00 | 18,660.00 | 18,660.00 | 465,718 |
| 2023-09-07 | 18,010.00 | 18,570.00 | 17,920.00 | 18,050.00 | 18,050.00 | 475,621 |
| 2023-09-06 | 17,880.00 | 18,490.00 | 17,620.00 | 18,020.00 | 18,020.00 | 444,436 |
| 2023-09-05 | 18,250.00 | 18,400.00 | 17,850.00 | 17,910.00 | 17,910.00 | 299,570 |
| 2023-09-04 | 17,940.00 | 18,400.00 | 17,760.00 | 18,110.00 | 18,110.00 | 504,780 |
| 2023-09-01 | 18,120.00 | 18,160.00 | 17,590.00 | 17,640.00 | 17,640.00 | 699,338 |
| 2023-08-31 | 18,400.00 | 18,690.00 | 18,200.00 | 18,200.00 | 18,200.00 | 262,088 |
| 2023-08-30 | 18,330.00 | 18,630.00 | 18,160.00 | 18,500.00 | 18,500.00 | 305,046 |
| 2023-08-29 | 18,040.00 | 18,330.00 | 18,030.00 | 18,210.00 | 18,210.00 | 327,502 |
| 2023-08-28 | 18,590.00 | 18,780.00 | 18,010.00 | 18,030.00 | 18,030.00 | 381,438 |
| 2023-08-25 | 18,340.00 | 18,810.00 | 18,310.00 | 18,340.00 | 18,340.00 | 276,618 |
| 2023-08-24 | 18,390.00 | 18,550.00 | 18,020.00 | 18,350.00 | 18,350.00 | 358,194 |
| 2023-08-23 | 18,740.00 | 18,810.00 | 18,270.00 | 18,300.00 | 18,300.00 | 263,137 |
| 2023-08-22 | 18,600.00 | 18,920.00 | 18,400.00 | 18,750.00 | 18,750.00 | 199,268 |
| 2023-08-21 | 18,670.00 | 18,910.00 | 18,530.00 | 18,600.00 | 18,600.00 | 206,231 |
| 2023-08-18 | 18,520.00 | 18,740.00 | 18,300.00 | 18,500.00 | 18,500.00 | 384,939 |
| 2023-08-17 | 18,850.00 | 19,040.00 | 18,610.00 | 18,700.00 | 18,700.00 | 293,890 |
| 2023-08-16 | 19,210.00 | 19,380.00 | 18,870.00 | 19,000.00 | 19,000.00 | 395,961 |
| 2023-08-14 | 20,250.00 | 20,250.00 | 19,250.00 | 19,480.00 | 19,480.00 | 416,637 |
| 2023-08-11 | 20,200.00 | 20,450.00 | 19,710.00 | 20,100.00 | 20,100.00 | 826,545 |
| 2023-08-10 | 19,450.00 | 19,920.00 | 19,290.00 | 19,770.00 | 19,770.00 | 535,674 |
| 2023-08-09 | 18,570.00 | 19,770.00 | 18,570.00 | 19,490.00 | 19,490.00 | 668,592 |
| 2023-08-08 | 19,280.00 | 19,280.00 | 18,420.00 | 18,570.00 | 18,570.00 | 548,016 |
| 2023-08-07 | 19,260.00 | 20,150.00 | 19,000.00 | 19,170.00 | 19,170.00 | 559,489 |
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.