ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 21,500.00 | 21,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | 301,141 |
| 2023-02-09 | 21,550.00 | 21,850.00 | 21,200.00 | 21,650.00 | 21,650.00 | 228,168 |
| 2023-02-08 | 21,700.00 | 21,950.00 | 21,450.00 | 21,700.00 | 21,700.00 | 238,557 |
| 2023-02-07 | 21,000.00 | 21,750.00 | 21,000.00 | 21,600.00 | 21,600.00 | 306,237 |
| 2023-02-06 | 21,350.00 | 21,900.00 | 20,950.00 | 20,950.00 | 20,950.00 | 377,525 |
| 2023-02-03 | 21,700.00 | 22,450.00 | 21,450.00 | 21,700.00 | 21,700.00 | 483,649 |
| 2023-02-02 | 20,500.00 | 22,100.00 | 20,350.00 | 21,700.00 | 21,700.00 | 1,400,214 |
| 2023-02-01 | 19,570.00 | 20,250.00 | 19,500.00 | 20,100.00 | 20,100.00 | 430,068 |
| 2023-01-31 | 19,270.00 | 19,780.00 | 19,110.00 | 19,560.00 | 19,560.00 | 334,422 |
| 2023-01-30 | 19,700.00 | 19,740.00 | 19,160.00 | 19,260.00 | 19,260.00 | 465,992 |
| 2023-01-27 | 20,100.00 | 20,250.00 | 19,620.00 | 19,810.00 | 19,810.00 | 408,638 |
| 2023-01-26 | 19,810.00 | 20,250.00 | 19,650.00 | 20,050.00 | 20,050.00 | 271,540 |
| 2023-01-25 | 20,050.00 | 20,250.00 | 19,770.00 | 19,800.00 | 19,800.00 | 384,397 |
| 2023-01-20 | 20,100.00 | 20,250.00 | 19,550.00 | 20,050.00 | 20,050.00 | 540,758 |
| 2023-01-19 | 21,500.00 | 21,500.00 | 20,150.00 | 20,250.00 | 20,250.00 | 917,117 |
| 2023-01-18 | 20,900.00 | 22,450.00 | 20,700.00 | 21,750.00 | 21,750.00 | 1,066,263 |
| 2023-01-17 | 21,500.00 | 21,500.00 | 20,550.00 | 20,650.00 | 20,650.00 | 462,574 |
| 2023-01-16 | 21,300.00 | 21,600.00 | 21,050.00 | 21,350.00 | 21,350.00 | 245,613 |
| 2023-01-13 | 21,750.00 | 21,900.00 | 21,150.00 | 21,300.00 | 21,300.00 | 394,468 |
| 2023-01-12 | 21,250.00 | 21,850.00 | 20,700.00 | 21,750.00 | 21,750.00 | 518,258 |
| 2023-01-11 | 21,400.00 | 21,650.00 | 21,050.00 | 21,400.00 | 21,400.00 | 384,837 |
| 2023-01-10 | 22,600.00 | 22,600.00 | 20,950.00 | 21,300.00 | 21,300.00 | 1,147,571 |
| 2023-01-09 | 22,900.00 | 23,200.00 | 22,350.00 | 22,650.00 | 22,650.00 | 573,912 |
| 2023-01-06 | 22,500.00 | 22,600.00 | 21,400.00 | 22,350.00 | 22,350.00 | 587,618 |
| 2023-01-05 | 22,700.00 | 23,100.00 | 22,300.00 | 22,500.00 | 22,500.00 | 409,043 |
| 2023-01-04 | 23,250.00 | 23,550.00 | 22,350.00 | 22,500.00 | 22,500.00 | 442,597 |
| 2023-01-03 | 22,450.00 | 23,900.00 | 22,350.00 | 23,550.00 | 23,550.00 | 557,136 |
| 2023-01-02 | 23,100.00 | 23,550.00 | 22,100.00 | 22,450.00 | 22,450.00 | 382,997 |
| 2022-12-29 | 22,850.00 | 23,250.00 | 22,650.00 | 23,000.00 | 23,000.00 | 305,300 |
| 2022-12-28 | 23,100.00 | 23,600.00 | 22,800.00 | 23,100.00 | 23,100.00 | 446,821 |
| 2022-12-27 | 22,850.00 | 23,300.00 | 22,500.00 | 23,300.00 | 23,300.00 | 538,031 |
| 2022-12-26 | 21,600.00 | 22,800.00 | 21,600.00 | 22,550.00 | 22,550.00 | 616,976 |
| 2022-12-23 | 22,000.00 | 22,200.00 | 20,950.00 | 21,450.00 | 21,450.00 | 661,330 |
| 2022-12-22 | 21,900.00 | 22,550.00 | 21,650.00 | 22,300.00 | 22,300.00 | 248,666 |
| 2022-12-21 | 21,750.00 | 22,000.00 | 21,500.00 | 21,850.00 | 21,850.00 | 191,354 |
| 2022-12-20 | 22,000.00 | 22,300.00 | 21,500.00 | 21,750.00 | 21,750.00 | 242,655 |
| 2022-12-19 | 22,950.00 | 22,950.00 | 22,050.00 | 22,150.00 | 22,150.00 | 259,117 |
| 2022-12-16 | 21,450.00 | 23,200.00 | 21,450.00 | 22,900.00 | 22,900.00 | 514,553 |
| 2022-12-15 | 22,000.00 | 22,400.00 | 21,900.00 | 22,050.00 | 22,050.00 | 326,616 |
| 2022-12-14 | 22,300.00 | 22,600.00 | 21,500.00 | 22,050.00 | 22,050.00 | 559,970 |
| 2022-12-13 | 22,100.00 | 23,050.00 | 21,200.00 | 21,950.00 | 21,950.00 | 1,410,822 |
| 2022-12-12 | 24,250.00 | 24,400.00 | 21,750.00 | 23,000.00 | 23,000.00 | 1,677,310 |
| 2022-12-09 | 25,050.00 | 25,400.00 | 24,250.00 | 24,650.00 | 24,650.00 | 565,748 |
| 2022-12-08 | 25,150.00 | 25,400.00 | 24,700.00 | 25,000.00 | 25,000.00 | 422,201 |
| 2022-12-07 | 24,150.00 | 25,500.00 | 24,100.00 | 25,100.00 | 25,100.00 | 723,384 |
| 2022-12-06 | 24,650.00 | 25,000.00 | 24,100.00 | 24,400.00 | 24,400.00 | 414,423 |
| 2022-12-05 | 24,100.00 | 24,900.00 | 24,000.00 | 24,550.00 | 24,550.00 | 362,442 |
| 2022-12-02 | 24,600.00 | 24,700.00 | 23,750.00 | 23,950.00 | 23,950.00 | 411,468 |
| 2022-12-01 | 24,650.00 | 25,350.00 | 24,300.00 | 24,500.00 | 24,500.00 | 844,394 |
| 2022-11-30 | 23,100.00 | 24,450.00 | 22,400.00 | 24,200.00 | 24,200.00 | 748,366 |
| 2022-11-29 | 22,900.00 | 23,350.00 | 22,700.00 | 23,200.00 | 23,200.00 | 282,844 |
| 2022-11-28 | 23,600.00 | 23,800.00 | 22,750.00 | 23,100.00 | 23,100.00 | 384,977 |
| 2022-11-25 | 24,050.00 | 24,050.00 | 23,350.00 | 23,550.00 | 23,550.00 | 202,086 |
| 2022-11-24 | 23,500.00 | 23,950.00 | 23,300.00 | 23,950.00 | 23,950.00 | 236,969 |
| 2022-11-23 | 23,500.00 | 23,850.00 | 22,550.00 | 23,500.00 | 23,500.00 | 488,397 |
| 2022-11-22 | 24,000.00 | 24,300.00 | 22,950.00 | 23,200.00 | 23,200.00 | 589,454 |
| 2022-11-21 | 24,150.00 | 24,600.00 | 23,650.00 | 23,900.00 | 23,900.00 | 501,363 |
| 2022-11-18 | 24,400.00 | 24,850.00 | 23,900.00 | 24,200.00 | 24,200.00 | 547,373 |
| 2022-11-17 | 23,800.00 | 25,050.00 | 23,550.00 | 24,300.00 | 24,300.00 | 874,010 |
| 2022-11-16 | 23,700.00 | 24,600.00 | 23,500.00 | 23,900.00 | 23,900.00 | 1,338,747 |
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.