ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 21,850.00 | 23,650.00 | 21,400.00 | 23,450.00 | 23,450.00 | 1,259,378 |
| 2022-11-14 | 21,700.00 | 21,900.00 | 21,050.00 | 21,400.00 | 21,400.00 | 442,293 |
| 2022-11-11 | 20,450.00 | 21,800.00 | 20,400.00 | 21,650.00 | 21,650.00 | 1,103,867 |
| 2022-11-10 | 19,550.00 | 20,250.00 | 19,150.00 | 19,800.00 | 19,800.00 | 345,997 |
| 2022-11-09 | 20,000.00 | 20,350.00 | 19,700.00 | 19,750.00 | 19,750.00 | 287,718 |
| 2022-11-08 | 19,800.00 | 20,150.00 | 19,450.00 | 19,800.00 | 19,800.00 | 289,282 |
| 2022-11-07 | 19,200.00 | 19,900.00 | 19,050.00 | 19,500.00 | 19,500.00 | 258,316 |
| 2022-11-04 | 19,300.00 | 19,450.00 | 18,900.00 | 19,300.00 | 19,300.00 | 179,692 |
| 2022-11-03 | 19,250.00 | 19,750.00 | 19,200.00 | 19,500.00 | 19,500.00 | 190,927 |
| 2022-11-02 | 20,050.00 | 20,200.00 | 19,450.00 | 19,700.00 | 19,700.00 | 194,949 |
| 2022-11-01 | 19,850.00 | 20,200.00 | 19,500.00 | 20,200.00 | 20,200.00 | 235,806 |
| 2022-10-31 | 20,500.00 | 20,700.00 | 19,900.00 | 20,050.00 | 20,050.00 | 191,442 |
| 2022-10-28 | 20,200.00 | 20,600.00 | 19,950.00 | 20,350.00 | 20,350.00 | 274,953 |
| 2022-10-27 | 19,600.00 | 20,600.00 | 19,450.00 | 20,400.00 | 20,400.00 | 483,066 |
| 2022-10-26 | 19,650.00 | 20,200.00 | 19,100.00 | 19,250.00 | 19,250.00 | 263,008 |
| 2022-10-25 | 19,400.00 | 19,800.00 | 19,150.00 | 19,600.00 | 19,600.00 | 227,318 |
| 2022-10-24 | 18,850.00 | 19,600.00 | 18,800.00 | 19,350.00 | 19,350.00 | 293,870 |
| 2022-10-21 | 18,450.00 | 18,600.00 | 18,050.00 | 18,300.00 | 18,300.00 | 163,410 |
| 2022-10-20 | 18,300.00 | 19,100.00 | 18,200.00 | 18,600.00 | 18,600.00 | 253,543 |
| 2022-10-19 | 19,200.00 | 19,550.00 | 18,550.00 | 18,600.00 | 18,600.00 | 257,704 |
| 2022-10-18 | 19,100.00 | 19,350.00 | 18,650.00 | 19,100.00 | 19,100.00 | 247,667 |
| 2022-10-17 | 18,050.00 | 18,650.00 | 17,800.00 | 18,600.00 | 18,600.00 | 186,509 |
| 2022-10-14 | 17,950.00 | 18,900.00 | 17,650.00 | 18,500.00 | 18,500.00 | 447,040 |
| 2022-10-13 | 17,650.00 | 18,000.00 | 17,050.00 | 17,650.00 | 17,650.00 | 306,311 |
| 2022-10-12 | 17,850.00 | 18,150.00 | 17,350.00 | 17,800.00 | 17,800.00 | 332,839 |
| 2022-10-11 | 18,700.00 | 18,750.00 | 17,700.00 | 17,950.00 | 17,950.00 | 547,105 |
| 2022-10-07 | 19,700.00 | 19,750.00 | 19,100.00 | 19,150.00 | 19,150.00 | 377,222 |
| 2022-10-06 | 19,850.00 | 20,150.00 | 19,700.00 | 19,900.00 | 19,900.00 | 280,791 |
| 2022-10-05 | 21,150.00 | 21,150.00 | 19,650.00 | 19,800.00 | 19,800.00 | 493,620 |
| 2022-10-04 | 21,000.00 | 21,450.00 | 20,500.00 | 21,000.00 | 21,000.00 | 303,726 |
| 2022-09-30 | 20,550.00 | 21,600.00 | 20,350.00 | 20,600.00 | 20,600.00 | 506,922 |
| 2022-09-29 | 21,000.00 | 21,750.00 | 20,250.00 | 20,800.00 | 20,800.00 | 1,583,291 |
| 2022-09-28 | 19,450.00 | 20,000.00 | 18,950.00 | 19,300.00 | 19,300.00 | 284,343 |
| 2022-09-27 | 19,050.00 | 19,650.00 | 18,850.00 | 19,650.00 | 19,650.00 | 235,058 |
| 2022-09-26 | 19,400.00 | 19,900.00 | 18,950.00 | 19,050.00 | 19,050.00 | 296,406 |
| 2022-09-23 | 20,550.00 | 20,600.00 | 19,850.00 | 19,900.00 | 19,900.00 | 240,864 |
| 2022-09-22 | 20,100.00 | 20,750.00 | 19,900.00 | 20,550.00 | 20,550.00 | 270,161 |
| 2022-09-21 | 20,500.00 | 20,700.00 | 20,250.00 | 20,650.00 | 20,650.00 | 217,364 |
| 2022-09-20 | 20,700.00 | 21,000.00 | 20,400.00 | 20,900.00 | 20,900.00 | 277,045 |
| 2022-09-19 | 21,200.00 | 21,250.00 | 20,550.00 | 20,700.00 | 20,700.00 | 239,669 |
| 2022-09-16 | 21,700.00 | 21,950.00 | 21,100.00 | 21,300.00 | 21,300.00 | 312,167 |
| 2022-09-15 | 21,800.00 | 22,650.00 | 21,350.00 | 21,700.00 | 21,700.00 | 343,700 |
| 2022-09-14 | 21,500.00 | 21,850.00 | 21,200.00 | 21,600.00 | 21,600.00 | 313,067 |
| 2022-09-13 | 22,500.00 | 22,800.00 | 22,150.00 | 22,350.00 | 22,350.00 | 304,630 |
| 2022-09-08 | 21,800.00 | 22,450.00 | 21,500.00 | 22,150.00 | 22,150.00 | 527,400 |
| 2022-09-07 | 21,650.00 | 21,800.00 | 20,750.00 | 21,300.00 | 21,300.00 | 506,280 |
| 2022-09-06 | 22,000.00 | 22,100.00 | 21,550.00 | 21,900.00 | 21,900.00 | 219,091 |
| 2022-09-05 | 23,000.00 | 23,200.00 | 21,550.00 | 21,750.00 | 21,750.00 | 642,494 |
| 2022-09-02 | 22,950.00 | 23,700.00 | 22,800.00 | 23,150.00 | 23,150.00 | 395,252 |
| 2022-09-01 | 22,750.00 | 23,250.00 | 22,300.00 | 22,600.00 | 22,600.00 | 304,248 |
| 2022-08-31 | 22,350.00 | 23,100.00 | 22,300.00 | 22,850.00 | 22,850.00 | 279,941 |
| 2022-08-30 | 22,200.00 | 22,800.00 | 22,100.00 | 22,550.00 | 22,550.00 | 299,154 |
| 2022-08-29 | 22,000.00 | 22,250.00 | 21,650.00 | 21,950.00 | 21,950.00 | 470,410 |
| 2022-08-26 | 24,250.00 | 24,450.00 | 22,750.00 | 22,850.00 | 22,850.00 | 584,085 |
| 2022-08-25 | 23,450.00 | 23,900.00 | 23,100.00 | 23,800.00 | 23,800.00 | 220,684 |
| 2022-08-24 | 23,400.00 | 23,800.00 | 23,200.00 | 23,600.00 | 23,600.00 | 197,463 |
| 2022-08-23 | 23,600.00 | 23,750.00 | 23,200.00 | 23,350.00 | 23,350.00 | 271,088 |
| 2022-08-22 | 24,100.00 | 24,450.00 | 23,800.00 | 23,950.00 | 23,950.00 | 221,028 |
| 2022-08-19 | 24,700.00 | 24,950.00 | 24,100.00 | 24,150.00 | 24,150.00 | 317,123 |
| 2022-08-18 | 24,550.00 | 25,300.00 | 24,550.00 | 24,650.00 | 24,650.00 | 207,547 |
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.