ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 25,250.00 | 26,150.00 | 24,700.00 | 25,250.00 | 25,250.00 | 658,127 |
| 2022-02-21 | 25,800.00 | 26,600.00 | 25,500.00 | 25,900.00 | 25,900.00 | 447,774 |
| 2022-02-18 | 24,500.00 | 27,100.00 | 24,450.00 | 26,250.00 | 26,250.00 | 953,845 |
| 2022-02-17 | 25,800.00 | 26,450.00 | 24,500.00 | 25,150.00 | 25,150.00 | 882,544 |
| 2022-02-16 | 26,150.00 | 26,450.00 | 25,400.00 | 25,950.00 | 25,950.00 | 754,673 |
| 2022-02-15 | 24,200.00 | 26,400.00 | 24,050.00 | 25,600.00 | 25,600.00 | 1,341,498 |
| 2022-02-14 | 23,800.00 | 25,200.00 | 23,800.00 | 24,350.00 | 24,350.00 | 1,003,790 |
| 2022-02-11 | 26,000.00 | 26,500.00 | 24,300.00 | 24,350.00 | 24,350.00 | 1,401,044 |
| 2022-02-10 | 27,000.00 | 27,600.00 | 26,300.00 | 26,500.00 | 26,500.00 | 802,771 |
| 2022-02-09 | 26,950.00 | 27,450.00 | 25,850.00 | 27,000.00 | 27,000.00 | 1,202,340 |
| 2022-02-08 | 26,700.00 | 28,250.00 | 25,300.00 | 26,250.00 | 26,250.00 | 1,759,975 |
| 2022-02-07 | 26,200.00 | 27,200.00 | 26,000.00 | 26,550.00 | 26,550.00 | 801,370 |
| 2022-02-04 | 27,750.00 | 28,050.00 | 25,650.00 | 26,500.00 | 26,500.00 | 1,790,096 |
| 2022-02-03 | 29,000.00 | 31,300.00 | 27,750.00 | 28,350.00 | 28,350.00 | 2,602,662 |
| 2022-01-28 | 28,000.00 | 28,800.00 | 26,150.00 | 28,050.00 | 28,050.00 | 2,421,974 |
| 2022-01-27 | 28,850.00 | 29,700.00 | 27,450.00 | 27,650.00 | 27,650.00 | 1,770,557 |
| 2022-01-26 | 30,700.00 | 31,250.00 | 28,600.00 | 28,850.00 | 28,850.00 | 2,270,407 |
| 2022-01-25 | 30,300.00 | 31,900.00 | 28,900.00 | 31,300.00 | 31,300.00 | 2,851,438 |
| 2022-01-24 | 33,050.00 | 33,250.00 | 30,100.00 | 30,400.00 | 30,400.00 | 2,401,824 |
| 2022-01-21 | 32,050.00 | 34,800.00 | 31,500.00 | 33,050.00 | 33,050.00 | 4,362,251 |
| 2022-01-20 | 33,100.00 | 33,750.00 | 31,700.00 | 32,550.00 | 32,550.00 | 2,706,822 |
| 2022-01-19 | 29,650.00 | 32,550.00 | 28,950.00 | 32,100.00 | 32,100.00 | 4,637,067 |
| 2022-01-18 | 31,150.00 | 33,750.00 | 29,750.00 | 30,300.00 | 30,300.00 | 5,958,603 |
| 2022-01-17 | 29,850.00 | 31,200.00 | 29,100.00 | 30,400.00 | 30,400.00 | 3,114,613 |
| 2022-01-14 | 27,900.00 | 31,500.00 | 27,050.00 | 30,400.00 | 30,400.00 | 11,307,960 |
| 2022-01-13 | 28,850.00 | 28,900.00 | 24,950.00 | 27,200.00 | 27,200.00 | 13,719,780 |
| 2022-01-12 | 24,950.00 | 26,150.00 | 24,650.00 | 26,150.00 | 26,150.00 | 4,098,067 |
| 2022-01-11 | 20,050.00 | 20,700.00 | 19,900.00 | 20,150.00 | 20,150.00 | 170,773 |
| 2022-01-10 | 20,100.00 | 20,300.00 | 19,850.00 | 20,050.00 | 20,050.00 | 219,215 |
| 2022-01-07 | 20,450.00 | 20,800.00 | 20,300.00 | 20,450.00 | 20,450.00 | 173,199 |
| 2022-01-06 | 20,250.00 | 20,650.00 | 19,900.00 | 20,200.00 | 20,200.00 | 342,457 |
| 2022-01-05 | 21,400.00 | 21,450.00 | 20,650.00 | 20,750.00 | 20,750.00 | 346,927 |
| 2022-01-04 | 22,550.00 | 22,650.00 | 21,300.00 | 21,650.00 | 21,650.00 | 391,024 |
| 2022-01-03 | 22,150.00 | 22,850.00 | 21,500.00 | 22,650.00 | 22,650.00 | 280,943 |
| 2021-12-30 | 22,700.00 | 22,700.00 | 21,850.00 | 22,100.00 | 22,100.00 | 212,612 |
| 2021-12-29 | 22,450.00 | 23,700.00 | 21,800.00 | 22,050.00 | 22,050.00 | 646,589 |
| 2021-12-28 | 22,200.00 | 22,650.00 | 21,600.00 | 22,350.00 | 22,350.00 | 454,591 |
| 2021-12-27 | 21,300.00 | 22,500.00 | 21,000.00 | 22,300.00 | 22,300.00 | 564,587 |
| 2021-12-24 | 20,900.00 | 21,500.00 | 20,800.00 | 21,300.00 | 21,300.00 | 317,953 |
| 2021-12-23 | 21,100.00 | 21,350.00 | 20,450.00 | 20,900.00 | 20,900.00 | 509,805 |
| 2021-12-22 | 21,400.00 | 21,450.00 | 20,800.00 | 21,150.00 | 21,150.00 | 231,522 |
| 2021-12-21 | 21,450.00 | 22,050.00 | 20,900.00 | 21,400.00 | 21,400.00 | 293,068 |
| 2021-12-20 | 21,800.00 | 21,800.00 | 20,750.00 | 21,500.00 | 21,500.00 | 466,082 |
| 2021-12-17 | 23,250.00 | 23,250.00 | 21,550.00 | 22,000.00 | 22,000.00 | 804,884 |
| 2021-12-16 | 24,000.00 | 24,150.00 | 23,200.00 | 23,600.00 | 23,600.00 | 596,201 |
| 2021-12-15 | 23,800.00 | 24,150.00 | 22,750.00 | 23,650.00 | 23,650.00 | 718,629 |
| 2021-12-14 | 22,150.00 | 24,250.00 | 22,100.00 | 23,750.00 | 23,750.00 | 1,596,062 |
| 2021-12-13 | 22,750.00 | 23,200.00 | 21,700.00 | 21,800.00 | 21,800.00 | 579,284 |
| 2021-12-10 | 24,100.00 | 24,600.00 | 22,300.00 | 22,600.00 | 22,600.00 | 913,784 |
| 2021-12-09 | 24,100.00 | 24,550.00 | 23,650.00 | 24,300.00 | 24,300.00 | 857,886 |
| 2021-12-08 | 23,150.00 | 24,850.00 | 22,900.00 | 24,000.00 | 24,000.00 | 1,223,550 |
| 2021-12-07 | 23,150.00 | 23,700.00 | 22,700.00 | 23,150.00 | 23,150.00 | 814,355 |
| 2021-12-06 | 20,500.00 | 23,300.00 | 20,100.00 | 22,950.00 | 22,950.00 | 1,356,972 |
| 2021-12-03 | 20,300.00 | 20,700.00 | 19,650.00 | 20,250.00 | 20,250.00 | 170,857 |
| 2021-12-02 | 19,250.00 | 20,300.00 | 19,050.00 | 19,950.00 | 19,950.00 | 201,830 |
| 2021-12-01 | 18,850.00 | 19,700.00 | 18,650.00 | 19,400.00 | 19,400.00 | 165,214 |
| 2021-11-30 | 20,050.00 | 20,400.00 | 18,800.00 | 19,050.00 | 19,050.00 | 330,900 |
| 2021-11-29 | 20,750.00 | 21,200.00 | 19,900.00 | 20,200.00 | 20,200.00 | 296,080 |
| 2021-11-26 | 20,300.00 | 21,800.00 | 20,250.00 | 21,400.00 | 21,400.00 | 336,135 |
| 2021-11-25 | 20,750.00 | 20,950.00 | 20,100.00 | 20,400.00 | 20,400.00 | 164,761 |
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.