ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 21,400.00 | 22,850.00 | 21,350.00 | 22,750.00 | 22,750.00 | 418,289 |
| 2022-05-19 | 21,200.00 | 21,900.00 | 20,900.00 | 21,550.00 | 21,550.00 | 251,862 |
| 2022-05-18 | 21,600.00 | 22,200.00 | 21,500.00 | 22,050.00 | 22,050.00 | 275,395 |
| 2022-05-17 | 21,500.00 | 22,000.00 | 21,050.00 | 21,550.00 | 21,550.00 | 221,332 |
| 2022-05-16 | 21,300.00 | 22,250.00 | 21,250.00 | 21,450.00 | 21,450.00 | 306,229 |
| 2022-05-13 | 20,650.00 | 21,350.00 | 20,600.00 | 21,150.00 | 21,150.00 | 369,628 |
| 2022-05-12 | 21,050.00 | 21,450.00 | 20,400.00 | 20,500.00 | 20,500.00 | 501,240 |
| 2022-05-11 | 20,950.00 | 21,950.00 | 20,900.00 | 21,750.00 | 21,750.00 | 697,487 |
| 2022-05-10 | 23,050.00 | 23,200.00 | 19,200.00 | 20,550.00 | 20,550.00 | 1,718,545 |
| 2022-05-09 | 23,450.00 | 23,850.00 | 23,200.00 | 23,550.00 | 23,550.00 | 190,490 |
| 2022-05-06 | 23,850.00 | 23,900.00 | 23,100.00 | 23,500.00 | 23,500.00 | 235,036 |
| 2022-05-04 | 24,450.00 | 24,750.00 | 23,950.00 | 24,150.00 | 24,150.00 | 227,360 |
| 2022-05-03 | 25,350.00 | 25,500.00 | 24,600.00 | 24,650.00 | 24,650.00 | 251,928 |
| 2022-05-02 | 25,200.00 | 25,600.00 | 24,500.00 | 25,450.00 | 25,450.00 | 325,059 |
| 2022-04-29 | 24,150.00 | 25,400.00 | 23,850.00 | 25,350.00 | 25,350.00 | 394,529 |
| 2022-04-28 | 24,950.00 | 25,000.00 | 23,700.00 | 24,100.00 | 24,100.00 | 282,538 |
| 2022-04-27 | 23,550.00 | 25,050.00 | 23,550.00 | 24,550.00 | 24,550.00 | 310,368 |
| 2022-04-26 | 24,000.00 | 24,750.00 | 23,700.00 | 24,650.00 | 24,650.00 | 364,747 |
| 2022-04-25 | 23,350.00 | 23,900.00 | 23,000.00 | 23,500.00 | 23,500.00 | 447,258 |
| 2022-04-22 | 24,000.00 | 24,350.00 | 23,650.00 | 24,150.00 | 24,150.00 | 341,536 |
| 2022-04-21 | 25,700.00 | 25,750.00 | 24,350.00 | 24,400.00 | 24,400.00 | 541,632 |
| 2022-04-20 | 25,050.00 | 25,500.00 | 24,800.00 | 25,400.00 | 25,400.00 | 239,023 |
| 2022-04-19 | 24,900.00 | 25,700.00 | 24,700.00 | 25,150.00 | 25,150.00 | 349,435 |
| 2022-04-18 | 25,050.00 | 25,550.00 | 24,850.00 | 25,000.00 | 25,000.00 | 184,360 |
| 2022-04-15 | 25,950.00 | 25,950.00 | 25,000.00 | 25,250.00 | 25,250.00 | 271,159 |
| 2022-04-14 | 25,900.00 | 26,350.00 | 25,600.00 | 26,000.00 | 26,000.00 | 357,651 |
| 2022-04-13 | 24,300.00 | 25,950.00 | 24,300.00 | 25,900.00 | 25,900.00 | 586,355 |
| 2022-04-12 | 23,900.00 | 24,700.00 | 23,850.00 | 24,600.00 | 24,600.00 | 336,595 |
| 2022-04-11 | 25,800.00 | 25,800.00 | 24,350.00 | 24,400.00 | 24,400.00 | 690,561 |
| 2022-04-08 | 26,450.00 | 26,500.00 | 25,600.00 | 25,900.00 | 25,900.00 | 435,378 |
| 2022-04-07 | 25,650.00 | 26,850.00 | 25,500.00 | 26,000.00 | 26,000.00 | 648,883 |
| 2022-04-06 | 25,750.00 | 26,000.00 | 25,200.00 | 25,850.00 | 25,850.00 | 373,930 |
| 2022-04-05 | 26,750.00 | 26,800.00 | 25,750.00 | 25,900.00 | 25,900.00 | 440,302 |
| 2022-04-04 | 26,050.00 | 26,800.00 | 25,850.00 | 26,550.00 | 26,550.00 | 517,012 |
| 2022-04-01 | 25,750.00 | 25,950.00 | 25,250.00 | 25,950.00 | 25,950.00 | 413,734 |
| 2022-03-31 | 26,150.00 | 26,350.00 | 25,650.00 | 25,900.00 | 25,900.00 | 394,523 |
| 2022-03-30 | 26,700.00 | 26,700.00 | 25,950.00 | 26,100.00 | 26,100.00 | 523,543 |
| 2022-03-29 | 26,050.00 | 27,700.00 | 25,700.00 | 27,000.00 | 27,000.00 | 913,059 |
| 2022-03-28 | 26,600.00 | 26,600.00 | 25,600.00 | 25,750.00 | 25,750.00 | 666,277 |
| 2022-03-25 | 27,400.00 | 27,450.00 | 26,400.00 | 26,600.00 | 26,600.00 | 628,588 |
| 2022-03-24 | 27,200.00 | 27,650.00 | 26,600.00 | 27,450.00 | 27,450.00 | 581,261 |
| 2022-03-23 | 28,450.00 | 28,650.00 | 27,100.00 | 27,300.00 | 27,300.00 | 987,510 |
| 2022-03-22 | 28,200.00 | 28,800.00 | 27,500.00 | 28,300.00 | 28,300.00 | 777,819 |
| 2022-03-21 | 29,050.00 | 29,150.00 | 27,700.00 | 28,000.00 | 28,000.00 | 754,193 |
| 2022-03-18 | 29,100.00 | 29,250.00 | 28,250.00 | 28,850.00 | 28,850.00 | 665,748 |
| 2022-03-17 | 28,300.00 | 29,400.00 | 28,000.00 | 29,250.00 | 29,250.00 | 1,220,590 |
| 2022-03-16 | 28,400.00 | 28,500.00 | 27,600.00 | 27,900.00 | 27,900.00 | 782,448 |
| 2022-03-15 | 27,550.00 | 28,950.00 | 27,450.00 | 28,350.00 | 28,350.00 | 911,831 |
| 2022-03-14 | 28,300.00 | 28,850.00 | 27,450.00 | 27,550.00 | 27,550.00 | 634,340 |
| 2022-03-11 | 27,500.00 | 28,650.00 | 27,350.00 | 28,300.00 | 28,300.00 | 835,011 |
| 2022-03-10 | 28,100.00 | 29,100.00 | 27,000.00 | 27,550.00 | 27,550.00 | 1,132,801 |
| 2022-03-08 | 26,950.00 | 29,000.00 | 26,900.00 | 27,250.00 | 27,250.00 | 1,336,909 |
| 2022-03-07 | 28,700.00 | 28,750.00 | 27,400.00 | 27,600.00 | 27,600.00 | 1,112,846 |
| 2022-03-04 | 29,900.00 | 30,150.00 | 28,800.00 | 29,450.00 | 29,450.00 | 1,673,104 |
| 2022-03-03 | 25,650.00 | 30,500.00 | 25,400.00 | 30,050.00 | 30,050.00 | 5,342,884 |
| 2022-03-02 | 25,900.00 | 26,250.00 | 25,150.00 | 25,400.00 | 25,400.00 | 652,160 |
| 2022-02-28 | 25,900.00 | 28,450.00 | 25,650.00 | 26,350.00 | 26,350.00 | 1,504,612 |
| 2022-02-25 | 25,600.00 | 26,700.00 | 25,250.00 | 26,250.00 | 26,250.00 | 847,963 |
| 2022-02-24 | 25,750.00 | 25,850.00 | 24,550.00 | 25,000.00 | 25,000.00 | 675,469 |
| 2022-02-23 | 25,400.00 | 26,550.00 | 25,050.00 | 26,050.00 | 26,050.00 | 647,267 |
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.