ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 96,700.00 | 96,900.00 | 92,100.00 | 95,500.00 | 95,500.00 | 818,724 |
| 2025-10-27 | 86,600.00 | 94,900.00 | 85,000.00 | 94,400.00 | 94,400.00 | 1,325,081 |
| 2025-10-24 | 86,300.00 | 86,400.00 | 84,400.00 | 84,800.00 | 84,800.00 | 377,175 |
| 2025-10-23 | 86,300.00 | 86,800.00 | 84,100.00 | 85,000.00 | 85,000.00 | 366,817 |
| 2025-10-22 | 86,800.00 | 89,000.00 | 85,500.00 | 86,300.00 | 86,300.00 | 467,007 |
| 2025-10-21 | 89,300.00 | 89,300.00 | 85,400.00 | 87,500.00 | 87,500.00 | 529,473 |
| 2025-10-20 | 87,900.00 | 89,600.00 | 86,500.00 | 87,500.00 | 87,500.00 | 463,716 |
| 2025-10-17 | 86,300.00 | 89,400.00 | 84,600.00 | 85,800.00 | 85,800.00 | 618,251 |
| 2025-10-16 | 91,100.00 | 91,600.00 | 85,100.00 | 86,300.00 | 86,300.00 | 1,169,407 |
| 2025-10-15 | 91,000.00 | 91,100.00 | 88,600.00 | 90,100.00 | 90,100.00 | 443,064 |
| 2025-10-14 | 92,000.00 | 93,200.00 | 88,500.00 | 90,000.00 | 90,000.00 | 575,024 |
| 2025-10-13 | 91,000.00 | 94,400.00 | 90,600.00 | 91,500.00 | 91,500.00 | 417,226 |
| 2025-10-10 | 95,600.00 | 95,600.00 | 92,100.00 | 93,900.00 | 93,900.00 | 479,757 |
| 2025-10-02 | 96,300.00 | 96,700.00 | 93,500.00 | 95,400.00 | 95,400.00 | 502,156 |
| 2025-10-01 | 93,300.00 | 96,200.00 | 93,100.00 | 95,000.00 | 95,000.00 | 451,029 |
| 2025-09-30 | 93,300.00 | 93,700.00 | 91,400.00 | 92,400.00 | 92,400.00 | 273,829 |
| 2025-09-29 | 93,300.00 | 93,900.00 | 91,100.00 | 93,300.00 | 93,300.00 | 313,817 |
| 2025-09-26 | 93,100.00 | 93,800.00 | 90,800.00 | 92,200.00 | 92,200.00 | 639,637 |
| 2025-09-25 | 98,500.00 | 98,700.00 | 91,100.00 | 93,300.00 | 93,300.00 | 1,393,339 |
| 2025-09-24 | 106,300.00 | 107,300.00 | 97,000.00 | 98,800.00 | 98,800.00 | 1,460,857 |
| 2025-09-23 | 108,300.00 | 112,300.00 | 105,100.00 | 107,900.00 | 107,900.00 | 735,234 |
| 2025-09-22 | 108,600.00 | 108,900.00 | 105,400.00 | 108,300.00 | 108,300.00 | 557,103 |
| 2025-09-19 | 99,400.00 | 109,700.00 | 99,200.00 | 108,300.00 | 108,300.00 | 1,602,856 |
| 2025-09-18 | 101,500.00 | 101,900.00 | 98,500.00 | 100,300.00 | 100,300.00 | 496,294 |
| 2025-09-17 | 102,400.00 | 103,600.00 | 99,500.00 | 99,900.00 | 99,900.00 | 622,085 |
| 2025-09-16 | 103,600.00 | 103,800.00 | 99,600.00 | 101,300.00 | 101,300.00 | 671,604 |
| 2025-09-15 | 104,600.00 | 106,100.00 | 101,700.00 | 104,200.00 | 104,200.00 | 644,849 |
| 2025-09-12 | 106,400.00 | 106,500.00 | 103,700.00 | 105,300.00 | 105,300.00 | 490,839 |
| 2025-09-11 | 101,900.00 | 107,300.00 | 99,000.00 | 105,400.00 | 105,400.00 | 1,161,032 |
| 2025-09-10 | 102,500.00 | 103,300.00 | 100,800.00 | 102,900.00 | 102,900.00 | 538,089 |
| 2025-09-09 | 100,600.00 | 103,500.00 | 99,100.00 | 103,000.00 | 103,000.00 | 729,712 |
| 2025-09-08 | 104,200.00 | 104,300.00 | 99,100.00 | 100,300.00 | 100,300.00 | 914,906 |
| 2025-09-05 | 96,000.00 | 104,100.00 | 96,000.00 | 103,000.00 | 103,000.00 | 1,997,375 |
| 2025-09-04 | 96,000.00 | 97,700.00 | 94,800.00 | 95,500.00 | 95,500.00 | 533,394 |
| 2025-09-03 | 92,800.00 | 98,000.00 | 90,900.00 | 96,900.00 | 96,900.00 | 1,175,584 |
| 2025-09-02 | 91,900.00 | 94,000.00 | 88,900.00 | 93,000.00 | 93,000.00 | 720,061 |
| 2025-09-01 | 91,200.00 | 95,800.00 | 89,000.00 | 90,500.00 | 90,500.00 | 1,707,760 |
| 2025-08-29 | 94,700.00 | 95,300.00 | 90,800.00 | 91,600.00 | 91,600.00 | 696,305 |
| 2025-08-28 | 95,200.00 | 97,400.00 | 93,000.00 | 94,700.00 | 94,700.00 | 640,326 |
| 2025-08-27 | 93,500.00 | 95,800.00 | 92,100.00 | 94,800.00 | 94,800.00 | 765,644 |
| 2025-08-26 | 87,000.00 | 96,800.00 | 85,800.00 | 94,400.00 | 94,400.00 | 2,399,040 |
| 2025-08-25 | 85,400.00 | 90,200.00 | 84,900.00 | 88,800.00 | 88,800.00 | 1,453,104 |
| 2025-08-22 | 81,800.00 | 83,300.00 | 80,100.00 | 81,800.00 | 81,800.00 | 602,912 |
| 2025-08-21 | 81,600.00 | 83,900.00 | 80,500.00 | 81,100.00 | 81,100.00 | 735,884 |
| 2025-08-20 | 80,000.00 | 81,800.00 | 78,200.00 | 80,900.00 | 80,900.00 | 958,055 |
| 2025-08-19 | 88,600.00 | 88,800.00 | 82,100.00 | 83,100.00 | 83,100.00 | 1,410,494 |
| 2025-08-18 | 87,500.00 | 91,200.00 | 85,500.00 | 89,700.00 | 89,700.00 | 1,404,831 |
| 2025-08-14 | 83,700.00 | 90,500.00 | 81,800.00 | 87,400.00 | 87,400.00 | 3,224,304 |
| 2025-08-13 | 80,300.00 | 82,700.00 | 78,200.00 | 81,600.00 | 81,600.00 | 1,528,163 |
| 2025-08-12 | 79,900.00 | 81,600.00 | 77,100.00 | 77,200.00 | 77,200.00 | 1,305,083 |
| 2025-08-11 | 73,300.00 | 77,800.00 | 71,600.00 | 77,500.00 | 77,500.00 | 749,400 |
| 2025-08-08 | 73,900.00 | 75,600.00 | 72,900.00 | 74,500.00 | 74,500.00 | 434,634 |
| 2025-08-07 | 75,700.00 | 75,700.00 | 72,500.00 | 74,100.00 | 74,100.00 | 815,651 |
| 2025-08-06 | 73,500.00 | 77,800.00 | 73,200.00 | 76,600.00 | 76,600.00 | 1,020,907 |
| 2025-08-05 | 74,900.00 | 77,000.00 | 73,100.00 | 75,300.00 | 75,300.00 | 1,343,166 |
| 2025-08-04 | 72,400.00 | 72,600.00 | 70,200.00 | 71,700.00 | 71,700.00 | 698,109 |
| 2025-08-01 | 71,500.00 | 72,400.00 | 69,800.00 | 70,200.00 | 70,200.00 | 786,549 |
| 2025-07-31 | 75,800.00 | 75,900.00 | 72,500.00 | 73,900.00 | 73,900.00 | 940,663 |
| 2025-07-30 | 78,900.00 | 79,000.00 | 73,700.00 | 73,800.00 | 73,800.00 | 1,071,713 |
| 2025-07-29 | 79,700.00 | 80,400.00 | 76,800.00 | 77,900.00 | 77,900.00 | 1,005,619 |
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.