ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 72,000.00 | 74,100.00 | 64,000.00 | 65,400.00 | 65,400.00 | 1,683,851 |
| 2025-04-25 | 68,100.00 | 69,400.00 | 67,400.00 | 69,000.00 | 69,000.00 | 648,436 |
| 2025-04-24 | 68,700.00 | 69,300.00 | 66,800.00 | 68,500.00 | 68,500.00 | 757,413 |
| 2025-04-23 | 69,700.00 | 70,400.00 | 68,200.00 | 69,400.00 | 69,400.00 | 804,780 |
| 2025-04-22 | 63,600.00 | 70,900.00 | 63,600.00 | 68,700.00 | 68,700.00 | 2,875,974 |
| 2025-04-21 | 64,200.00 | 65,800.00 | 63,100.00 | 64,900.00 | 64,900.00 | 982,702 |
| 2025-04-18 | 65,000.00 | 66,200.00 | 62,400.00 | 64,700.00 | 64,700.00 | 1,434,706 |
| 2025-04-17 | 63,000.00 | 66,100.00 | 63,000.00 | 64,900.00 | 64,900.00 | 1,359,769 |
| 2025-04-16 | 63,200.00 | 66,300.00 | 61,700.00 | 63,300.00 | 63,300.00 | 1,827,099 |
| 2025-04-15 | 64,100.00 | 66,600.00 | 61,400.00 | 64,000.00 | 64,000.00 | 2,344,703 |
| 2025-04-14 | 57,500.00 | 63,900.00 | 56,200.00 | 62,200.00 | 62,200.00 | 3,739,323 |
| 2025-04-11 | 55,700.00 | 58,500.00 | 54,700.00 | 56,200.00 | 56,200.00 | 2,289,074 |
| 2025-04-10 | 55,500.00 | 58,800.00 | 54,100.00 | 56,800.00 | 56,800.00 | 4,212,215 |
| 2025-04-09 | 49,850.00 | 57,400.00 | 48,600.00 | 52,600.00 | 52,600.00 | 6,893,422 |
| 2025-04-08 | 51,000.00 | 52,600.00 | 46,350.00 | 51,000.00 | 51,000.00 | 8,076,676 |
| 2025-04-07 | 44,250.00 | 44,250.00 | 42,800.00 | 44,250.00 | 44,250.00 | 2,191,359 |
| 2025-04-04 | 34,000.00 | 34,950.00 | 32,950.00 | 34,050.00 | 34,050.00 | 600,981 |
| 2025-04-03 | 31,350.00 | 35,100.00 | 31,300.00 | 34,600.00 | 34,600.00 | 797,674 |
| 2025-04-02 | 35,750.00 | 35,750.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1,463,641 |
| 2025-04-01 | 36,200.00 | 37,450.00 | 35,550.00 | 36,800.00 | 36,800.00 | 808,922 |
| 2025-03-31 | 33,100.00 | 34,950.00 | 33,000.00 | 34,450.00 | 34,450.00 | 438,122 |
| 2025-03-28 | 34,700.00 | 35,200.00 | 33,150.00 | 33,700.00 | 33,700.00 | 420,585 |
| 2025-03-27 | 33,750.00 | 34,950.00 | 33,600.00 | 33,800.00 | 33,800.00 | 268,076 |
| 2025-03-26 | 35,350.00 | 35,850.00 | 32,600.00 | 34,600.00 | 34,600.00 | 606,905 |
| 2025-03-25 | 35,700.00 | 36,350.00 | 35,200.00 | 35,600.00 | 35,600.00 | 286,592 |
| 2025-03-24 | 36,900.00 | 38,000.00 | 35,550.00 | 35,800.00 | 35,800.00 | 419,237 |
| 2025-03-21 | 36,800.00 | 38,450.00 | 36,200.00 | 37,000.00 | 37,000.00 | 891,956 |
| 2025-03-20 | 41,050.00 | 41,100.00 | 37,250.00 | 37,550.00 | 37,550.00 | 1,279,445 |
| 2025-03-19 | 40,600.00 | 44,350.00 | 40,200.00 | 40,550.00 | 40,550.00 | 1,911,660 |
| 2025-03-18 | 39,850.00 | 41,650.00 | 39,150.00 | 41,150.00 | 41,150.00 | 1,205,671 |
| 2025-03-17 | 38,450.00 | 39,850.00 | 37,300.00 | 39,750.00 | 39,750.00 | 817,690 |
| 2025-03-14 | 36,750.00 | 38,550.00 | 36,700.00 | 37,650.00 | 37,650.00 | 594,778 |
| 2025-03-13 | 37,500.00 | 38,600.00 | 36,200.00 | 36,950.00 | 36,950.00 | 1,184,146 |
| 2025-03-12 | 39,600.00 | 39,650.00 | 38,050.00 | 38,100.00 | 38,100.00 | 771,179 |
| 2025-03-11 | 38,300.00 | 39,900.00 | 38,000.00 | 39,550.00 | 39,550.00 | 554,459 |
| 2025-03-10 | 38,150.00 | 40,300.00 | 37,350.00 | 39,500.00 | 39,500.00 | 706,656 |
| 2025-03-07 | 39,500.00 | 39,700.00 | 37,450.00 | 38,650.00 | 38,650.00 | 1,204,783 |
| 2025-03-06 | 41,650.00 | 41,700.00 | 39,600.00 | 40,250.00 | 40,250.00 | 1,103,576 |
| 2025-03-05 | 42,550.00 | 43,600.00 | 41,250.00 | 42,000.00 | 42,000.00 | 1,129,443 |
| 2025-03-04 | 40,000.00 | 42,700.00 | 40,000.00 | 42,350.00 | 42,350.00 | 1,611,188 |
| 2025-02-28 | 40,300.00 | 41,450.00 | 39,900.00 | 40,350.00 | 40,350.00 | 823,837 |
| 2025-02-27 | 39,550.00 | 41,550.00 | 39,250.00 | 41,200.00 | 41,200.00 | 1,677,785 |
| 2025-02-26 | 39,600.00 | 39,900.00 | 38,350.00 | 39,550.00 | 39,550.00 | 814,551 |
| 2025-02-25 | 37,550.00 | 40,500.00 | 36,850.00 | 39,600.00 | 39,600.00 | 1,636,229 |
| 2025-02-24 | 38,700.00 | 40,500.00 | 37,550.00 | 37,900.00 | 37,900.00 | 1,719,482 |
| 2025-02-21 | 39,100.00 | 40,200.00 | 38,650.00 | 39,100.00 | 39,100.00 | 1,366,180 |
| 2025-02-20 | 40,900.00 | 42,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 2,934,456 |
| 2025-02-19 | 44,550.00 | 45,100.00 | 40,150.00 | 41,200.00 | 41,200.00 | 5,214,445 |
| 2025-02-18 | 39,000.00 | 47,250.00 | 37,950.00 | 46,900.00 | 46,900.00 | 7,247,043 |
| 2025-02-17 | 39,150.00 | 39,700.00 | 37,650.00 | 38,700.00 | 38,700.00 | 957,604 |
| 2025-02-14 | 38,500.00 | 40,250.00 | 38,350.00 | 39,500.00 | 39,500.00 | 1,008,025 |
| 2025-02-13 | 40,900.00 | 40,950.00 | 38,200.00 | 38,800.00 | 38,800.00 | 1,295,115 |
| 2025-02-12 | 38,400.00 | 41,450.00 | 37,600.00 | 40,800.00 | 40,800.00 | 1,622,639 |
| 2025-02-11 | 40,300.00 | 41,150.00 | 37,550.00 | 38,750.00 | 38,750.00 | 1,668,433 |
| 2025-02-10 | 40,400.00 | 41,500.00 | 38,250.00 | 39,500.00 | 39,500.00 | 1,372,249 |
| 2025-02-07 | 37,900.00 | 39,900.00 | 37,450.00 | 39,450.00 | 39,450.00 | 1,176,546 |
| 2025-02-06 | 39,200.00 | 39,950.00 | 37,650.00 | 38,050.00 | 38,050.00 | 1,411,375 |
| 2025-02-05 | 37,950.00 | 38,800.00 | 37,450.00 | 38,200.00 | 38,200.00 | 814,614 |
| 2025-02-04 | 37,450.00 | 39,000.00 | 37,200.00 | 37,900.00 | 37,900.00 | 1,478,003 |
| 2025-02-03 | 35,850.00 | 38,750.00 | 35,500.00 | 37,100.00 | 37,100.00 | 2,116,179 |
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.