ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 25,400.00 | 25,600.00 | 24,700.00 | 24,950.00 | 24,950.00 | 303,469 |
| 2022-08-16 | 25,000.00 | 25,650.00 | 24,250.00 | 25,650.00 | 25,650.00 | 386,311 |
| 2022-08-12 | 25,950.00 | 25,950.00 | 25,000.00 | 25,000.00 | 25,000.00 | 478,766 |
| 2022-08-11 | 25,500.00 | 26,000.00 | 25,200.00 | 25,950.00 | 25,950.00 | 539,959 |
| 2022-08-10 | 24,900.00 | 25,500.00 | 24,800.00 | 25,250.00 | 25,250.00 | 550,707 |
| 2022-08-09 | 24,550.00 | 25,600.00 | 24,550.00 | 25,300.00 | 25,300.00 | 964,164 |
| 2022-08-08 | 24,050.00 | 24,750.00 | 23,850.00 | 24,450.00 | 24,450.00 | 744,892 |
| 2022-08-05 | 22,550.00 | 24,000.00 | 22,250.00 | 23,850.00 | 23,850.00 | 1,016,734 |
| 2022-08-04 | 22,100.00 | 22,900.00 | 22,000.00 | 22,300.00 | 22,300.00 | 548,899 |
| 2022-08-03 | 21,300.00 | 21,950.00 | 21,300.00 | 21,650.00 | 21,650.00 | 251,359 |
| 2022-08-02 | 21,800.00 | 22,300.00 | 21,350.00 | 21,400.00 | 21,400.00 | 220,646 |
| 2022-08-01 | 22,150.00 | 22,150.00 | 21,400.00 | 21,750.00 | 21,750.00 | 360,002 |
| 2022-07-29 | 22,400.00 | 22,600.00 | 22,050.00 | 22,200.00 | 22,200.00 | 279,944 |
| 2022-07-28 | 22,600.00 | 22,700.00 | 22,100.00 | 22,400.00 | 22,400.00 | 236,776 |
| 2022-07-27 | 21,950.00 | 22,650.00 | 21,850.00 | 22,300.00 | 22,300.00 | 284,979 |
| 2022-07-26 | 22,150.00 | 22,550.00 | 21,800.00 | 21,950.00 | 21,950.00 | 381,767 |
| 2022-07-25 | 23,150.00 | 23,350.00 | 21,300.00 | 22,200.00 | 22,200.00 | 1,128,535 |
| 2022-07-22 | 24,150.00 | 24,150.00 | 23,100.00 | 23,500.00 | 23,500.00 | 518,952 |
| 2022-07-21 | 25,200.00 | 25,200.00 | 24,050.00 | 24,100.00 | 24,100.00 | 562,648 |
| 2022-07-20 | 25,200.00 | 25,600.00 | 24,700.00 | 25,100.00 | 25,100.00 | 519,694 |
| 2022-07-19 | 24,750.00 | 25,150.00 | 24,200.00 | 24,850.00 | 24,850.00 | 281,450 |
| 2022-07-18 | 25,200.00 | 25,450.00 | 24,450.00 | 24,750.00 | 24,750.00 | 385,499 |
| 2022-07-15 | 25,500.00 | 26,400.00 | 24,800.00 | 25,000.00 | 25,000.00 | 770,212 |
| 2022-07-14 | 25,050.00 | 25,450.00 | 24,400.00 | 25,350.00 | 25,350.00 | 372,011 |
| 2022-07-13 | 25,600.00 | 25,800.00 | 24,800.00 | 25,050.00 | 25,050.00 | 526,275 |
| 2022-07-12 | 25,300.00 | 26,250.00 | 25,100.00 | 25,650.00 | 25,650.00 | 635,488 |
| 2022-07-11 | 25,500.00 | 26,350.00 | 25,100.00 | 25,600.00 | 25,600.00 | 571,244 |
| 2022-07-08 | 25,250.00 | 26,200.00 | 25,100.00 | 25,500.00 | 25,500.00 | 484,760 |
| 2022-07-07 | 25,600.00 | 25,800.00 | 24,500.00 | 25,450.00 | 25,450.00 | 565,315 |
| 2022-07-06 | 24,650.00 | 25,800.00 | 24,100.00 | 25,150.00 | 25,150.00 | 1,030,900 |
| 2022-07-05 | 23,300.00 | 24,700.00 | 23,100.00 | 24,650.00 | 24,650.00 | 530,416 |
| 2022-07-04 | 23,850.00 | 23,950.00 | 22,900.00 | 23,100.00 | 23,100.00 | 362,403 |
| 2022-07-01 | 25,450.00 | 25,500.00 | 23,500.00 | 23,700.00 | 23,700.00 | 657,972 |
| 2022-06-30 | 24,850.00 | 26,100.00 | 24,800.00 | 25,200.00 | 25,200.00 | 984,297 |
| 2022-06-29 | 25,650.00 | 26,000.00 | 24,400.00 | 25,050.00 | 25,050.00 | 762,847 |
| 2022-06-28 | 26,600.00 | 26,700.00 | 25,650.00 | 25,950.00 | 25,950.00 | 507,772 |
| 2022-06-27 | 27,350.00 | 27,500.00 | 26,200.00 | 26,800.00 | 26,800.00 | 847,063 |
| 2022-06-24 | 25,450.00 | 27,000.00 | 25,200.00 | 26,800.00 | 26,800.00 | 1,448,609 |
| 2022-06-23 | 24,150.00 | 25,850.00 | 24,050.00 | 25,200.00 | 25,200.00 | 1,432,822 |
| 2022-06-22 | 24,900.00 | 25,300.00 | 24,100.00 | 24,150.00 | 24,150.00 | 500,020 |
| 2022-06-21 | 24,700.00 | 24,900.00 | 23,800.00 | 24,700.00 | 24,700.00 | 383,668 |
| 2022-06-20 | 24,400.00 | 25,150.00 | 24,100.00 | 24,400.00 | 24,400.00 | 616,237 |
| 2022-06-17 | 22,600.00 | 24,950.00 | 22,500.00 | 24,150.00 | 24,150.00 | 802,762 |
| 2022-06-16 | 23,600.00 | 24,050.00 | 23,200.00 | 23,300.00 | 23,300.00 | 245,366 |
| 2022-06-15 | 23,600.00 | 23,750.00 | 23,150.00 | 23,550.00 | 23,550.00 | 275,304 |
| 2022-06-14 | 22,000.00 | 23,700.00 | 21,900.00 | 23,550.00 | 23,550.00 | 393,729 |
| 2022-06-13 | 23,900.00 | 24,050.00 | 22,750.00 | 22,800.00 | 22,800.00 | 499,649 |
| 2022-06-10 | 24,000.00 | 24,650.00 | 24,000.00 | 24,550.00 | 24,550.00 | 223,912 |
| 2022-06-09 | 24,000.00 | 24,400.00 | 23,600.00 | 24,400.00 | 24,400.00 | 313,717 |
| 2022-06-08 | 24,000.00 | 24,500.00 | 23,750.00 | 23,950.00 | 23,950.00 | 350,924 |
| 2022-06-07 | 24,200.00 | 24,400.00 | 23,550.00 | 23,950.00 | 23,950.00 | 296,554 |
| 2022-06-03 | 24,700.00 | 24,750.00 | 23,750.00 | 24,200.00 | 24,200.00 | 345,481 |
| 2022-06-02 | 23,900.00 | 24,600.00 | 23,750.00 | 24,450.00 | 24,450.00 | 279,398 |
| 2022-05-31 | 24,100.00 | 24,350.00 | 23,400.00 | 24,200.00 | 24,200.00 | 411,006 |
| 2022-05-30 | 23,200.00 | 24,200.00 | 22,950.00 | 24,000.00 | 24,000.00 | 468,864 |
| 2022-05-27 | 23,900.00 | 23,900.00 | 22,500.00 | 22,800.00 | 22,800.00 | 441,130 |
| 2022-05-26 | 24,500.00 | 24,950.00 | 22,900.00 | 23,150.00 | 23,150.00 | 1,065,826 |
| 2022-05-25 | 23,000.00 | 23,750.00 | 22,850.00 | 23,050.00 | 23,050.00 | 333,158 |
| 2022-05-24 | 23,200.00 | 23,450.00 | 22,650.00 | 22,750.00 | 22,750.00 | 254,477 |
| 2022-05-23 | 22,750.00 | 23,600.00 | 22,300.00 | 23,300.00 | 23,300.00 | 312,220 |
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.