ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 179,000.00 | 198,600.00 | 179,000.00 | 198,000.00 | 198,000.00 | 1,714,340 |
| 2026-01-22 | 180,500.00 | 183,400.00 | 172,200.00 | 179,600.00 | 179,600.00 | 1,197,788 |
| 2026-01-21 | 195,200.00 | 196,200.00 | 173,400.00 | 177,100.00 | 177,100.00 | 2,860,899 |
| 2026-01-20 | 197,600.00 | 212,500.00 | 196,300.00 | 201,000.00 | 201,000.00 | 1,467,630 |
| 2026-01-19 | 195,100.00 | 203,500.00 | 193,100.00 | 196,700.00 | 196,700.00 | 684,462 |
| 2026-01-16 | 189,000.00 | 202,000.00 | 186,000.00 | 197,500.00 | 197,500.00 | 1,492,687 |
| 2026-01-15 | 193,100.00 | 196,300.00 | 190,800.00 | 192,600.00 | 192,600.00 | 503,033 |
| 2026-01-14 | 199,000.00 | 199,700.00 | 187,800.00 | 192,200.00 | 192,200.00 | 811,604 |
| 2026-01-13 | 200,500.00 | 201,000.00 | 194,500.00 | 195,200.00 | 195,200.00 | 747,041 |
| 2026-01-12 | 203,000.00 | 207,000.00 | 199,000.00 | 201,500.00 | 201,500.00 | 569,159 |
| 2026-01-09 | 212,500.00 | 213,500.00 | 202,000.00 | 204,500.00 | 204,500.00 | 912,323 |
| 2026-01-08 | 217,500.00 | 224,000.00 | 210,000.00 | 215,500.00 | 215,500.00 | 980,368 |
| 2026-01-07 | 202,500.00 | 215,000.00 | 199,800.00 | 210,500.00 | 210,500.00 | 1,180,895 |
| 2026-01-06 | 208,500.00 | 211,000.00 | 198,300.00 | 201,000.00 | 201,000.00 | 1,318,911 |
| 2026-01-05 | 193,000.00 | 212,000.00 | 192,000.00 | 212,000.00 | 212,000.00 | 1,776,635 |
| 2026-01-02 | 199,800.00 | 204,000.00 | 193,200.00 | 195,500.00 | 195,500.00 | 991,918 |
| 2025-12-30 | 198,000.00 | 204,000.00 | 192,200.00 | 200,000.00 | 200,000.00 | 988,860 |
| 2025-12-29 | 203,000.00 | 203,000.00 | 194,200.00 | 199,400.00 | 199,400.00 | 836,806 |
| 2025-12-26 | 188,000.00 | 199,100.00 | 184,000.00 | 199,000.00 | 199,000.00 | 1,693,203 |
| 2025-12-24 | 196,000.00 | 196,000.00 | 184,400.00 | 187,500.00 | 187,500.00 | 509,758 |
| 2025-12-23 | 185,100.00 | 191,600.00 | 183,200.00 | 187,000.00 | 187,000.00 | 771,170 |
| 2025-12-22 | 193,900.00 | 194,100.00 | 182,300.00 | 185,400.00 | 185,400.00 | 874,214 |
| 2025-12-19 | 186,600.00 | 197,000.00 | 185,100.00 | 190,400.00 | 190,400.00 | 1,148,304 |
| 2025-12-18 | 179,400.00 | 188,200.00 | 178,500.00 | 186,600.00 | 186,600.00 | 625,813 |
| 2025-12-17 | 190,500.00 | 190,600.00 | 182,100.00 | 182,100.00 | 182,100.00 | 760,658 |
| 2025-12-16 | 195,800.00 | 196,800.00 | 187,400.00 | 190,400.00 | 190,400.00 | 772,879 |
| 2025-12-15 | 188,300.00 | 198,800.00 | 187,200.00 | 195,800.00 | 195,800.00 | 774,714 |
| 2025-12-12 | 196,300.00 | 202,500.00 | 188,800.00 | 190,000.00 | 190,000.00 | 859,294 |
| 2025-12-11 | 202,500.00 | 204,000.00 | 194,600.00 | 196,300.00 | 196,300.00 | 898,790 |
| 2025-12-10 | 185,000.00 | 206,500.00 | 183,800.00 | 203,000.00 | 203,000.00 | 1,576,353 |
| 2025-12-09 | 189,200.00 | 191,300.00 | 184,300.00 | 186,200.00 | 186,200.00 | 641,638 |
| 2025-12-08 | 190,300.00 | 191,700.00 | 182,800.00 | 186,800.00 | 186,800.00 | 1,171,819 |
| 2025-12-05 | 210,000.00 | 220,000.00 | 187,900.00 | 190,600.00 | 190,600.00 | 2,635,907 |
| 2025-12-04 | 199,300.00 | 204,500.00 | 198,100.00 | 201,000.00 | 201,000.00 | 749,760 |
| 2025-12-03 | 200,000.00 | 204,000.00 | 195,500.00 | 201,000.00 | 201,000.00 | 786,653 |
| 2025-12-02 | 193,000.00 | 201,000.00 | 191,900.00 | 199,900.00 | 199,900.00 | 1,191,165 |
| 2025-12-01 | 188,900.00 | 198,300.00 | 187,700.00 | 196,800.00 | 196,800.00 | 1,501,902 |
| 2025-11-28 | 180,100.00 | 190,600.00 | 176,500.00 | 188,000.00 | 188,000.00 | 2,494,701 |
| 2025-11-27 | 173,000.00 | 176,500.00 | 170,600.00 | 174,800.00 | 174,800.00 | 715,765 |
| 2025-11-26 | 169,200.00 | 173,500.00 | 167,000.00 | 173,400.00 | 173,400.00 | 854,750 |
| 2025-11-25 | 173,600.00 | 176,400.00 | 165,000.00 | 166,000.00 | 166,000.00 | 1,031,190 |
| 2025-11-24 | 181,900.00 | 182,000.00 | 171,600.00 | 173,100.00 | 173,100.00 | 1,014,858 |
| 2025-11-21 | 170,800.00 | 180,000.00 | 170,400.00 | 178,800.00 | 178,800.00 | 1,403,887 |
| 2025-11-20 | 169,900.00 | 181,800.00 | 166,000.00 | 177,300.00 | 177,300.00 | 1,765,067 |
| 2025-11-19 | 166,700.00 | 172,300.00 | 157,200.00 | 169,900.00 | 169,900.00 | 1,722,419 |
| 2025-11-18 | 173,800.00 | 176,200.00 | 166,100.00 | 166,600.00 | 166,600.00 | 1,720,766 |
| 2025-11-17 | 171,500.00 | 184,800.00 | 170,500.00 | 176,000.00 | 176,000.00 | 2,213,810 |
| 2025-11-14 | 163,500.00 | 195,500.00 | 155,900.00 | 174,200.00 | 174,200.00 | 6,248,155 |
| 2025-11-13 | 153,000.00 | 164,700.00 | 153,000.00 | 163,500.00 | 163,500.00 | 6,642,695 |
| 2025-11-12 | 100,000.00 | 126,700.00 | 99,100.00 | 126,700.00 | 126,700.00 | 748,516 |
| 2025-11-11 | 100,000.00 | 100,500.00 | 95,600.00 | 97,500.00 | 97,500.00 | 782,981 |
| 2025-11-10 | 102,000.00 | 103,500.00 | 99,200.00 | 100,500.00 | 100,500.00 | 462,553 |
| 2025-11-07 | 100,000.00 | 104,900.00 | 100,000.00 | 101,300.00 | 101,300.00 | 633,077 |
| 2025-11-06 | 105,000.00 | 109,000.00 | 103,000.00 | 104,400.00 | 104,400.00 | 797,391 |
| 2025-11-05 | 111,900.00 | 111,900.00 | 101,400.00 | 103,800.00 | 103,800.00 | 1,420,383 |
| 2025-11-04 | 100,700.00 | 114,000.00 | 99,500.00 | 111,200.00 | 111,200.00 | 2,090,599 |
| 2025-11-03 | 102,100.00 | 103,400.00 | 97,800.00 | 103,300.00 | 103,300.00 | 877,064 |
| 2025-10-31 | 94,900.00 | 100,000.00 | 93,700.00 | 99,700.00 | 99,700.00 | 1,316,121 |
| 2025-10-30 | 94,000.00 | 94,900.00 | 91,100.00 | 93,000.00 | 93,000.00 | 484,218 |
| 2025-10-29 | 94,500.00 | 94,600.00 | 91,800.00 | 93,000.00 | 93,000.00 | 576,614 |
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.