ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 21,750.00 | 22,200.00 | 21,600.00 | 21,900.00 | 21,900.00 | 249,557 |
| 2023-05-09 | 22,150.00 | 22,650.00 | 21,800.00 | 21,900.00 | 21,900.00 | 475,839 |
| 2023-05-08 | 22,200.00 | 22,500.00 | 21,750.00 | 22,100.00 | 22,100.00 | 359,670 |
| 2023-05-04 | 21,000.00 | 22,450.00 | 20,950.00 | 22,250.00 | 22,250.00 | 769,544 |
| 2023-05-03 | 21,000.00 | 21,350.00 | 20,800.00 | 21,000.00 | 21,000.00 | 229,881 |
| 2023-05-02 | 21,050.00 | 21,400.00 | 20,700.00 | 21,200.00 | 21,200.00 | 169,753 |
| 2023-04-28 | 21,700.00 | 21,750.00 | 20,800.00 | 21,050.00 | 21,050.00 | 352,339 |
| 2023-04-27 | 21,800.00 | 21,800.00 | 21,000.00 | 21,650.00 | 21,650.00 | 342,116 |
| 2023-04-26 | 21,250.00 | 21,950.00 | 21,000.00 | 21,800.00 | 21,800.00 | 340,737 |
| 2023-04-25 | 21,900.00 | 22,050.00 | 21,000.00 | 21,500.00 | 21,500.00 | 415,549 |
| 2023-04-24 | 21,800.00 | 22,400.00 | 21,600.00 | 21,850.00 | 21,850.00 | 407,072 |
| 2023-04-21 | 22,500.00 | 22,800.00 | 21,650.00 | 21,800.00 | 21,800.00 | 685,556 |
| 2023-04-20 | 22,900.00 | 23,200.00 | 22,050.00 | 22,300.00 | 22,300.00 | 1,087,669 |
| 2023-04-19 | 22,700.00 | 23,150.00 | 22,300.00 | 22,950.00 | 22,950.00 | 537,875 |
| 2023-04-18 | 23,100.00 | 23,650.00 | 22,450.00 | 22,700.00 | 22,700.00 | 892,066 |
| 2023-04-17 | 25,950.00 | 26,000.00 | 22,750.00 | 23,050.00 | 23,050.00 | 2,001,627 |
| 2023-04-14 | 25,400.00 | 26,900.00 | 24,850.00 | 25,600.00 | 25,600.00 | 1,599,680 |
| 2023-04-13 | 25,150.00 | 25,450.00 | 24,000.00 | 25,000.00 | 25,000.00 | 741,219 |
| 2023-04-12 | 24,450.00 | 25,600.00 | 24,350.00 | 25,000.00 | 25,000.00 | 623,088 |
| 2023-04-11 | 24,600.00 | 25,350.00 | 23,900.00 | 24,750.00 | 24,750.00 | 645,771 |
| 2023-04-10 | 25,150.00 | 25,200.00 | 23,700.00 | 24,500.00 | 24,500.00 | 1,063,779 |
| 2023-04-07 | 25,400.00 | 25,750.00 | 24,650.00 | 25,150.00 | 25,150.00 | 738,296 |
| 2023-04-06 | 25,250.00 | 26,250.00 | 25,100.00 | 25,250.00 | 25,250.00 | 1,650,405 |
| 2023-04-05 | 23,850.00 | 25,750.00 | 23,300.00 | 24,850.00 | 24,850.00 | 2,136,134 |
| 2023-04-04 | 21,400.00 | 23,750.00 | 21,250.00 | 23,750.00 | 23,750.00 | 1,846,444 |
| 2023-04-03 | 21,300.00 | 21,900.00 | 21,100.00 | 21,200.00 | 21,200.00 | 410,253 |
| 2023-03-31 | 21,650.00 | 21,700.00 | 20,750.00 | 21,300.00 | 21,300.00 | 522,705 |
| 2023-03-30 | 21,150.00 | 22,300.00 | 20,850.00 | 21,600.00 | 21,600.00 | 857,954 |
| 2023-03-29 | 20,800.00 | 21,300.00 | 20,650.00 | 20,850.00 | 20,850.00 | 382,350 |
| 2023-03-28 | 21,350.00 | 21,400.00 | 20,650.00 | 20,850.00 | 20,850.00 | 326,437 |
| 2023-03-27 | 20,900.00 | 21,350.00 | 20,300.00 | 21,300.00 | 21,300.00 | 453,552 |
| 2023-03-24 | 20,950.00 | 21,300.00 | 20,650.00 | 20,850.00 | 20,850.00 | 355,270 |
| 2023-03-23 | 21,450.00 | 21,550.00 | 20,700.00 | 20,900.00 | 20,900.00 | 566,547 |
| 2023-03-22 | 22,450.00 | 22,450.00 | 21,400.00 | 21,750.00 | 21,750.00 | 435,014 |
| 2023-03-21 | 23,200.00 | 23,400.00 | 22,250.00 | 22,300.00 | 22,300.00 | 492,630 |
| 2023-03-20 | 22,400.00 | 23,150.00 | 22,200.00 | 22,750.00 | 22,750.00 | 834,046 |
| 2023-03-17 | 20,600.00 | 22,650.00 | 20,550.00 | 22,400.00 | 22,400.00 | 1,121,988 |
| 2023-03-16 | 20,850.00 | 20,900.00 | 20,050.00 | 20,250.00 | 20,250.00 | 592,449 |
| 2023-03-15 | 20,950.00 | 21,500.00 | 20,850.00 | 21,200.00 | 21,200.00 | 311,234 |
| 2023-03-14 | 21,800.00 | 21,800.00 | 20,600.00 | 20,650.00 | 20,650.00 | 401,871 |
| 2023-03-13 | 21,400.00 | 22,050.00 | 21,200.00 | 21,650.00 | 21,650.00 | 439,352 |
| 2023-03-10 | 22,050.00 | 22,450.00 | 21,400.00 | 21,750.00 | 21,750.00 | 548,423 |
| 2023-03-09 | 22,550.00 | 22,700.00 | 22,000.00 | 22,650.00 | 22,650.00 | 583,674 |
| 2023-03-08 | 22,000.00 | 22,750.00 | 21,750.00 | 22,050.00 | 22,050.00 | 663,075 |
| 2023-03-07 | 20,850.00 | 22,350.00 | 20,800.00 | 22,200.00 | 22,200.00 | 1,107,836 |
| 2023-03-06 | 21,000.00 | 21,150.00 | 20,350.00 | 20,900.00 | 20,900.00 | 388,852 |
| 2023-03-03 | 20,400.00 | 21,350.00 | 20,250.00 | 20,800.00 | 20,800.00 | 429,128 |
| 2023-03-02 | 20,850.00 | 20,850.00 | 20,150.00 | 20,250.00 | 20,250.00 | 339,322 |
| 2023-02-28 | 20,600.00 | 20,800.00 | 20,300.00 | 20,800.00 | 20,800.00 | 245,698 |
| 2023-02-27 | 20,100.00 | 20,650.00 | 20,050.00 | 20,550.00 | 20,550.00 | 194,342 |
| 2023-02-24 | 20,900.00 | 20,950.00 | 20,150.00 | 20,350.00 | 20,350.00 | 307,458 |
| 2023-02-23 | 20,600.00 | 21,100.00 | 20,600.00 | 20,900.00 | 20,900.00 | 201,353 |
| 2023-02-22 | 20,750.00 | 21,000.00 | 20,550.00 | 20,600.00 | 20,600.00 | 347,842 |
| 2023-02-21 | 21,700.00 | 21,750.00 | 21,000.00 | 21,250.00 | 21,250.00 | 303,666 |
| 2023-02-20 | 20,300.00 | 22,000.00 | 20,100.00 | 21,700.00 | 21,700.00 | 718,365 |
| 2023-02-17 | 21,000.00 | 21,100.00 | 20,300.00 | 20,450.00 | 20,450.00 | 298,415 |
| 2023-02-16 | 20,700.00 | 21,550.00 | 20,650.00 | 21,250.00 | 21,250.00 | 260,776 |
| 2023-02-15 | 21,200.00 | 21,350.00 | 20,650.00 | 20,700.00 | 20,700.00 | 278,321 |
| 2023-02-14 | 21,250.00 | 21,450.00 | 20,500.00 | 21,150.00 | 21,150.00 | 285,941 |
| 2023-02-13 | 21,450.00 | 21,800.00 | 21,200.00 | 21,250.00 | 21,250.00 | 208,338 |
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.