ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 20,350.00 | 21,000.00 | 20,350.00 | 20,750.00 | 20,750.00 | 118,300 |
| 2021-11-23 | 20,850.00 | 21,550.00 | 20,650.00 | 20,650.00 | 20,650.00 | 138,572 |
| 2021-11-22 | 21,600.00 | 21,900.00 | 21,000.00 | 21,150.00 | 21,150.00 | 188,493 |
| 2021-11-19 | 21,350.00 | 21,550.00 | 20,750.00 | 21,300.00 | 21,300.00 | 164,301 |
| 2021-11-18 | 20,950.00 | 21,650.00 | 20,450.00 | 21,350.00 | 21,350.00 | 291,477 |
| 2021-11-17 | 21,300.00 | 21,750.00 | 20,500.00 | 20,900.00 | 20,900.00 | 276,605 |
| 2021-11-16 | 22,200.00 | 22,200.00 | 20,950.00 | 21,250.00 | 21,250.00 | 304,343 |
| 2021-11-15 | 21,400.00 | 22,300.00 | 21,400.00 | 22,100.00 | 22,100.00 | 211,354 |
| 2021-11-12 | 21,450.00 | 22,200.00 | 20,800.00 | 21,600.00 | 21,600.00 | 206,556 |
| 2021-11-11 | 21,450.00 | 22,000.00 | 20,950.00 | 21,450.00 | 21,450.00 | 286,470 |
| 2021-11-10 | 22,750.00 | 23,150.00 | 21,650.00 | 21,900.00 | 21,900.00 | 364,223 |
| 2021-11-09 | 23,700.00 | 24,500.00 | 22,250.00 | 22,700.00 | 22,700.00 | 491,585 |
| 2021-11-08 | 24,100.00 | 24,650.00 | 23,250.00 | 24,050.00 | 24,050.00 | 363,620 |
| 2021-11-05 | 23,800.00 | 24,500.00 | 23,200.00 | 24,050.00 | 24,050.00 | 292,275 |
| 2021-11-04 | 24,050.00 | 24,750.00 | 23,450.00 | 23,800.00 | 23,800.00 | 335,526 |
| 2021-11-03 | 23,850.00 | 24,400.00 | 23,050.00 | 23,650.00 | 23,650.00 | 396,262 |
| 2021-11-02 | 21,900.00 | 23,800.00 | 21,850.00 | 23,600.00 | 23,600.00 | 484,105 |
| 2021-11-01 | 21,200.00 | 22,550.00 | 21,200.00 | 22,050.00 | 22,050.00 | 449,724 |
| 2021-10-29 | 25,000.00 | 25,150.00 | 20,600.00 | 21,350.00 | 21,350.00 | 1,769,007 |
| 2021-10-28 | 23,100.00 | 25,250.00 | 22,750.00 | 25,000.00 | 25,000.00 | 1,457,910 |
| 2021-10-27 | 21,900.00 | 23,400.00 | 21,850.00 | 23,050.00 | 23,050.00 | 1,040,083 |
| 2021-10-26 | 21,600.00 | 22,100.00 | 21,600.00 | 21,900.00 | 21,900.00 | 324,566 |
| 2021-10-25 | 21,350.00 | 22,300.00 | 21,250.00 | 21,700.00 | 21,700.00 | 289,384 |
| 2021-10-22 | 21,350.00 | 21,900.00 | 20,650.00 | 21,400.00 | 21,400.00 | 341,654 |
| 2021-10-21 | 21,050.00 | 22,000.00 | 20,950.00 | 21,350.00 | 21,350.00 | 367,027 |
| 2021-10-20 | 20,550.00 | 21,900.00 | 20,500.00 | 21,150.00 | 21,150.00 | 786,760 |
| 2021-10-19 | 18,800.00 | 20,600.00 | 18,800.00 | 20,500.00 | 20,500.00 | 592,363 |
| 2021-10-18 | 19,000.00 | 19,150.00 | 18,350.00 | 18,950.00 | 18,950.00 | 96,487 |
| 2021-10-15 | 19,000.00 | 19,400.00 | 18,800.00 | 19,000.00 | 19,000.00 | 129,617 |
| 2021-10-14 | 18,650.00 | 19,050.00 | 18,500.00 | 19,000.00 | 19,000.00 | 99,403 |
← NewerPage 21 of 21 · 1,230 trading days
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.