ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 35,650.00 | 36,500.00 | 35,300.00 | 36,350.00 | 36,350.00 | 1,147,256 |
| 2025-01-24 | 35,800.00 | 36,800.00 | 34,800.00 | 35,300.00 | 35,300.00 | 2,439,386 |
| 2025-01-23 | 32,200.00 | 34,800.00 | 32,000.00 | 33,800.00 | 33,800.00 | 1,815,835 |
| 2025-01-22 | 32,950.00 | 33,600.00 | 32,150.00 | 32,200.00 | 32,200.00 | 729,101 |
| 2025-01-21 | 32,250.00 | 32,950.00 | 31,900.00 | 32,450.00 | 32,450.00 | 519,376 |
| 2025-01-20 | 32,800.00 | 32,800.00 | 31,000.00 | 31,850.00 | 31,850.00 | 617,835 |
| 2025-01-17 | 32,850.00 | 33,050.00 | 31,750.00 | 32,500.00 | 32,500.00 | 638,900 |
| 2025-01-16 | 30,750.00 | 33,350.00 | 30,600.00 | 32,850.00 | 32,850.00 | 1,869,175 |
| 2025-01-15 | 30,850.00 | 31,100.00 | 29,400.00 | 29,700.00 | 29,700.00 | 650,437 |
| 2025-01-14 | 31,000.00 | 31,400.00 | 30,750.00 | 30,900.00 | 30,900.00 | 371,203 |
| 2025-01-13 | 30,550.00 | 31,400.00 | 30,350.00 | 30,700.00 | 30,700.00 | 476,050 |
| 2025-01-10 | 32,300.00 | 32,350.00 | 30,650.00 | 31,050.00 | 31,050.00 | 802,026 |
| 2025-01-09 | 30,200.00 | 32,800.00 | 29,600.00 | 32,050.00 | 32,050.00 | 1,501,155 |
| 2025-01-08 | 31,550.00 | 32,100.00 | 29,800.00 | 29,900.00 | 29,900.00 | 963,324 |
| 2025-01-07 | 30,800.00 | 32,000.00 | 30,650.00 | 31,650.00 | 31,650.00 | 781,691 |
| 2025-01-06 | 31,150.00 | 31,200.00 | 30,200.00 | 30,750.00 | 30,750.00 | 571,106 |
| 2025-01-03 | 30,100.00 | 31,400.00 | 29,550.00 | 31,150.00 | 31,150.00 | 678,046 |
| 2025-01-02 | 30,050.00 | 30,300.00 | 29,400.00 | 29,750.00 | 29,750.00 | 427,846 |
| 2024-12-30 | 28,050.00 | 30,450.00 | 28,000.00 | 29,900.00 | 29,900.00 | 801,055 |
| 2024-12-27 | 28,200.00 | 29,200.00 | 27,850.00 | 28,450.00 | 28,450.00 | 575,385 |
| 2024-12-26 | 28,700.00 | 29,150.00 | 28,100.00 | 28,500.00 | 28,500.00 | 509,834 |
| 2024-12-24 | 27,300.00 | 29,050.00 | 26,950.00 | 28,450.00 | 28,450.00 | 686,117 |
| 2024-12-23 | 26,900.00 | 27,650.00 | 26,550.00 | 27,150.00 | 27,150.00 | 461,368 |
| 2024-12-20 | 27,100.00 | 27,450.00 | 26,400.00 | 26,400.00 | 26,400.00 | 691,714 |
| 2024-12-19 | 27,700.00 | 28,350.00 | 26,800.00 | 27,350.00 | 27,350.00 | 820,616 |
| 2024-12-18 | 28,900.00 | 29,300.00 | 28,050.00 | 28,850.00 | 28,850.00 | 499,056 |
| 2024-12-17 | 29,100.00 | 29,600.00 | 28,350.00 | 29,000.00 | 29,000.00 | 456,625 |
| 2024-12-16 | 30,500.00 | 30,550.00 | 29,000.00 | 29,100.00 | 29,100.00 | 594,627 |
| 2024-12-13 | 29,800.00 | 30,700.00 | 28,900.00 | 30,100.00 | 30,100.00 | 473,162 |
| 2024-12-12 | 29,750.00 | 30,800.00 | 29,300.00 | 29,500.00 | 29,500.00 | 771,536 |
| 2024-12-11 | 29,900.00 | 30,050.00 | 28,900.00 | 29,800.00 | 29,800.00 | 760,914 |
| 2024-12-10 | 27,000.00 | 29,650.00 | 27,000.00 | 29,600.00 | 29,600.00 | 931,967 |
| 2024-12-09 | 28,000.00 | 28,350.00 | 26,350.00 | 26,450.00 | 26,450.00 | 1,154,661 |
| 2024-12-06 | 29,300.00 | 29,350.00 | 27,600.00 | 28,800.00 | 28,800.00 | 967,203 |
| 2024-12-05 | 29,150.00 | 30,000.00 | 28,100.00 | 29,300.00 | 29,300.00 | 1,016,463 |
| 2024-12-04 | 28,000.00 | 29,100.00 | 27,650.00 | 28,600.00 | 28,600.00 | 1,107,736 |
| 2024-12-03 | 27,850.00 | 29,150.00 | 27,700.00 | 28,750.00 | 28,750.00 | 1,090,968 |
| 2024-12-02 | 27,500.00 | 28,250.00 | 27,300.00 | 27,600.00 | 27,600.00 | 703,746 |
| 2024-11-29 | 28,100.00 | 28,300.00 | 26,900.00 | 27,200.00 | 27,200.00 | 730,697 |
| 2024-11-28 | 27,100.00 | 28,100.00 | 27,100.00 | 27,500.00 | 27,500.00 | 857,419 |
| 2024-11-27 | 26,600.00 | 27,800.00 | 25,950.00 | 27,000.00 | 27,000.00 | 1,007,780 |
| 2024-11-26 | 28,550.00 | 28,550.00 | 26,450.00 | 26,600.00 | 26,600.00 | 1,008,042 |
| 2024-11-25 | 27,850.00 | 28,100.00 | 27,200.00 | 27,850.00 | 27,850.00 | 1,179,585 |
| 2024-11-22 | 27,500.00 | 28,400.00 | 26,500.00 | 27,050.00 | 27,050.00 | 2,044,626 |
| 2024-11-21 | 28,750.00 | 28,950.00 | 26,350.00 | 27,650.00 | 27,650.00 | 2,863,221 |
| 2024-11-20 | 31,250.00 | 31,250.00 | 28,900.00 | 28,950.00 | 28,950.00 | 1,838,418 |
| 2024-11-19 | 31,800.00 | 32,450.00 | 30,250.00 | 30,550.00 | 30,550.00 | 1,420,181 |
| 2024-11-18 | 32,550.00 | 32,800.00 | 30,550.00 | 31,500.00 | 31,500.00 | 1,971,355 |
| 2024-11-15 | 31,850.00 | 33,150.00 | 30,550.00 | 32,550.00 | 32,550.00 | 2,704,747 |
| 2024-11-14 | 33,950.00 | 36,500.00 | 32,650.00 | 33,000.00 | 33,000.00 | 2,074,227 |
| 2024-11-13 | 37,950.00 | 37,950.00 | 33,450.00 | 33,900.00 | 33,900.00 | 2,884,832 |
| 2024-11-12 | 40,550.00 | 40,550.00 | 37,800.00 | 38,200.00 | 38,200.00 | 1,798,412 |
| 2024-11-11 | 37,850.00 | 40,600.00 | 36,850.00 | 40,300.00 | 40,300.00 | 2,415,054 |
| 2024-11-08 | 36,400.00 | 37,800.00 | 36,150.00 | 37,400.00 | 37,400.00 | 1,420,820 |
| 2024-11-07 | 38,050.00 | 38,100.00 | 34,800.00 | 35,700.00 | 35,700.00 | 1,877,533 |
| 2024-11-06 | 37,400.00 | 38,500.00 | 36,650.00 | 38,500.00 | 38,500.00 | 1,410,913 |
| 2024-11-05 | 38,950.00 | 39,150.00 | 36,850.00 | 37,000.00 | 37,000.00 | 1,077,362 |
| 2024-11-04 | 35,950.00 | 38,950.00 | 34,350.00 | 38,650.00 | 38,650.00 | 1,936,054 |
| 2024-11-01 | 36,900.00 | 37,200.00 | 35,250.00 | 35,850.00 | 35,850.00 | 1,100,917 |
| 2024-10-31 | 37,200.00 | 38,200.00 | 36,600.00 | 37,500.00 | 37,500.00 | 762,166 |
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.