ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 19,960.00 | 19,960.00 | 18,950.00 | 19,140.00 | 19,140.00 | 549,748 |
| 2023-08-03 | 18,750.00 | 20,150.00 | 18,640.00 | 19,970.00 | 19,970.00 | 761,443 |
| 2023-08-02 | 19,370.00 | 19,550.00 | 18,640.00 | 18,760.00 | 18,760.00 | 309,693 |
| 2023-08-01 | 19,160.00 | 19,860.00 | 19,130.00 | 19,290.00 | 19,290.00 | 435,859 |
| 2023-07-31 | 19,000.00 | 19,390.00 | 18,770.00 | 19,160.00 | 19,160.00 | 301,824 |
| 2023-07-28 | 19,000.00 | 19,320.00 | 18,650.00 | 19,140.00 | 19,140.00 | 232,275 |
| 2023-07-27 | 18,050.00 | 19,280.00 | 18,050.00 | 19,140.00 | 19,140.00 | 484,980 |
| 2023-07-26 | 18,540.00 | 18,590.00 | 17,920.00 | 18,050.00 | 18,050.00 | 632,535 |
| 2023-07-25 | 19,100.00 | 19,400.00 | 18,710.00 | 18,730.00 | 18,730.00 | 431,929 |
| 2023-07-24 | 20,100.00 | 20,150.00 | 19,130.00 | 19,320.00 | 19,320.00 | 508,379 |
| 2023-07-21 | 19,240.00 | 20,300.00 | 19,170.00 | 20,100.00 | 20,100.00 | 1,110,266 |
| 2023-07-20 | 19,060.00 | 19,410.00 | 18,820.00 | 19,220.00 | 19,220.00 | 405,700 |
| 2023-07-19 | 18,420.00 | 19,030.00 | 18,160.00 | 18,960.00 | 18,960.00 | 449,692 |
| 2023-07-18 | 18,500.00 | 18,890.00 | 18,270.00 | 18,380.00 | 18,380.00 | 269,898 |
| 2023-07-17 | 18,980.00 | 18,980.00 | 18,430.00 | 18,550.00 | 18,550.00 | 362,593 |
| 2023-07-14 | 19,030.00 | 19,320.00 | 18,880.00 | 18,950.00 | 18,950.00 | 217,712 |
| 2023-07-13 | 19,020.00 | 19,510.00 | 18,940.00 | 19,030.00 | 19,030.00 | 347,839 |
| 2023-07-12 | 18,920.00 | 19,060.00 | 18,440.00 | 18,920.00 | 18,920.00 | 243,710 |
| 2023-07-11 | 18,130.00 | 19,040.00 | 18,100.00 | 18,920.00 | 18,920.00 | 269,937 |
| 2023-07-10 | 18,020.00 | 18,630.00 | 17,960.00 | 18,250.00 | 18,250.00 | 268,665 |
| 2023-07-07 | 19,050.00 | 19,090.00 | 18,100.00 | 18,150.00 | 18,150.00 | 731,699 |
| 2023-07-06 | 19,830.00 | 19,890.00 | 19,020.00 | 19,070.00 | 19,070.00 | 463,483 |
| 2023-07-05 | 19,240.00 | 20,300.00 | 19,150.00 | 19,730.00 | 19,730.00 | 453,783 |
| 2023-07-04 | 19,670.00 | 19,670.00 | 19,150.00 | 19,260.00 | 19,260.00 | 334,277 |
| 2023-07-03 | 19,430.00 | 19,870.00 | 19,430.00 | 19,630.00 | 19,630.00 | 238,220 |
| 2023-06-30 | 19,700.00 | 19,710.00 | 19,300.00 | 19,440.00 | 19,440.00 | 249,971 |
| 2023-06-29 | 19,480.00 | 19,710.00 | 19,300.00 | 19,610.00 | 19,610.00 | 260,276 |
| 2023-06-28 | 19,590.00 | 19,900.00 | 19,400.00 | 19,420.00 | 19,420.00 | 255,839 |
| 2023-06-27 | 19,640.00 | 19,840.00 | 19,410.00 | 19,520.00 | 19,520.00 | 216,764 |
| 2023-06-26 | 19,450.00 | 20,150.00 | 19,350.00 | 19,750.00 | 19,750.00 | 256,870 |
| 2023-06-23 | 19,990.00 | 20,000.00 | 19,360.00 | 19,450.00 | 19,450.00 | 393,043 |
| 2023-06-22 | 19,450.00 | 20,300.00 | 19,450.00 | 19,850.00 | 19,850.00 | 408,343 |
| 2023-06-21 | 20,200.00 | 20,250.00 | 19,510.00 | 19,530.00 | 19,530.00 | 673,145 |
| 2023-06-20 | 20,450.00 | 20,500.00 | 20,050.00 | 20,250.00 | 20,250.00 | 282,130 |
| 2023-06-19 | 20,600.00 | 20,750.00 | 20,250.00 | 20,450.00 | 20,450.00 | 258,799 |
| 2023-06-16 | 20,700.00 | 21,100.00 | 20,400.00 | 20,650.00 | 20,650.00 | 388,187 |
| 2023-06-15 | 20,750.00 | 20,800.00 | 20,250.00 | 20,500.00 | 20,500.00 | 376,273 |
| 2023-06-14 | 21,100.00 | 21,450.00 | 20,550.00 | 20,700.00 | 20,700.00 | 528,751 |
| 2023-06-13 | 21,350.00 | 21,600.00 | 20,900.00 | 20,950.00 | 20,950.00 | 513,883 |
| 2023-06-12 | 22,350.00 | 22,400.00 | 21,150.00 | 21,250.00 | 21,250.00 | 777,414 |
| 2023-06-09 | 22,350.00 | 22,650.00 | 22,150.00 | 22,350.00 | 22,350.00 | 298,042 |
| 2023-06-08 | 22,650.00 | 22,750.00 | 22,050.00 | 22,350.00 | 22,350.00 | 385,750 |
| 2023-06-07 | 23,250.00 | 23,500.00 | 22,700.00 | 22,750.00 | 22,750.00 | 435,386 |
| 2023-06-05 | 24,450.00 | 24,500.00 | 23,350.00 | 23,550.00 | 23,550.00 | 427,437 |
| 2023-06-02 | 24,600.00 | 24,800.00 | 24,000.00 | 24,300.00 | 24,300.00 | 588,299 |
| 2023-06-01 | 23,300.00 | 24,450.00 | 23,250.00 | 24,300.00 | 24,300.00 | 722,124 |
| 2023-05-31 | 23,050.00 | 23,350.00 | 22,650.00 | 23,350.00 | 23,350.00 | 315,424 |
| 2023-05-30 | 22,800.00 | 23,100.00 | 22,500.00 | 23,000.00 | 23,000.00 | 190,744 |
| 2023-05-26 | 23,250.00 | 23,250.00 | 22,450.00 | 22,800.00 | 22,800.00 | 312,623 |
| 2023-05-25 | 23,100.00 | 23,450.00 | 23,000.00 | 23,200.00 | 23,200.00 | 222,679 |
| 2023-05-24 | 23,150.00 | 23,400.00 | 22,700.00 | 23,200.00 | 23,200.00 | 349,826 |
| 2023-05-23 | 23,100.00 | 23,550.00 | 22,900.00 | 23,350.00 | 23,350.00 | 321,343 |
| 2023-05-22 | 23,300.00 | 23,550.00 | 22,850.00 | 23,050.00 | 23,050.00 | 394,631 |
| 2023-05-19 | 22,500.00 | 23,250.00 | 22,300.00 | 23,250.00 | 23,250.00 | 529,359 |
| 2023-05-18 | 22,700.00 | 22,750.00 | 22,200.00 | 22,350.00 | 22,350.00 | 322,817 |
| 2023-05-17 | 21,750.00 | 22,700.00 | 21,750.00 | 22,500.00 | 22,500.00 | 341,861 |
| 2023-05-16 | 22,450.00 | 22,750.00 | 21,800.00 | 22,050.00 | 22,050.00 | 377,523 |
| 2023-05-15 | 21,900.00 | 22,550.00 | 21,500.00 | 22,350.00 | 22,350.00 | 485,670 |
| 2023-05-12 | 21,750.00 | 21,850.00 | 21,350.00 | 21,700.00 | 21,700.00 | 241,973 |
| 2023-05-11 | 22,200.00 | 22,250.00 | 21,400.00 | 21,750.00 | 21,750.00 | 280,842 |
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.