ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 38,300.00 | 38,300.00 | 36,800.00 | 37,450.00 | 37,450.00 | 938,571 |
| 2024-10-29 | 37,400.00 | 38,050.00 | 36,300.00 | 37,950.00 | 37,950.00 | 1,173,959 |
| 2024-10-28 | 36,900.00 | 37,550.00 | 35,800.00 | 36,700.00 | 36,700.00 | 1,210,165 |
| 2024-10-25 | 38,400.00 | 38,850.00 | 36,800.00 | 36,900.00 | 36,900.00 | 1,106,874 |
| 2024-10-24 | 37,750.00 | 39,200.00 | 37,700.00 | 38,250.00 | 38,250.00 | 1,087,478 |
| 2024-10-23 | 40,500.00 | 42,200.00 | 37,700.00 | 38,450.00 | 38,450.00 | 3,017,253 |
| 2024-10-22 | 40,950.00 | 42,650.00 | 40,000.00 | 40,300.00 | 40,300.00 | 2,218,422 |
| 2024-10-21 | 39,500.00 | 41,600.00 | 38,400.00 | 41,300.00 | 41,300.00 | 2,197,094 |
| 2024-10-18 | 40,250.00 | 40,850.00 | 38,400.00 | 39,150.00 | 39,150.00 | 1,962,966 |
| 2024-10-17 | 42,050.00 | 43,300.00 | 39,550.00 | 40,350.00 | 40,350.00 | 3,313,261 |
| 2024-10-16 | 40,650.00 | 41,200.00 | 39,800.00 | 40,550.00 | 40,550.00 | 1,319,868 |
| 2024-10-15 | 41,100.00 | 42,400.00 | 40,100.00 | 40,850.00 | 40,850.00 | 2,734,244 |
| 2024-10-14 | 40,050.00 | 41,700.00 | 39,500.00 | 41,350.00 | 41,350.00 | 4,461,221 |
| 2024-10-11 | 35,150.00 | 40,800.00 | 34,850.00 | 40,500.00 | 40,500.00 | 11,165,710 |
| 2024-10-10 | 34,400.00 | 35,500.00 | 33,700.00 | 35,100.00 | 35,100.00 | 2,457,128 |
| 2024-10-08 | 31,900.00 | 34,000.00 | 31,750.00 | 33,900.00 | 33,900.00 | 1,756,519 |
| 2024-10-07 | 32,800.00 | 32,850.00 | 32,000.00 | 32,200.00 | 32,200.00 | 695,786 |
| 2024-10-04 | 31,800.00 | 33,050.00 | 31,550.00 | 32,500.00 | 32,500.00 | 1,298,483 |
| 2024-10-02 | 30,950.00 | 31,850.00 | 30,600.00 | 31,300.00 | 31,300.00 | 959,325 |
| 2024-09-30 | 30,200.00 | 31,200.00 | 29,900.00 | 31,000.00 | 31,000.00 | 670,522 |
| 2024-09-27 | 30,900.00 | 31,050.00 | 29,850.00 | 30,150.00 | 30,150.00 | 630,883 |
| 2024-09-26 | 30,400.00 | 31,500.00 | 30,400.00 | 31,100.00 | 31,100.00 | 715,012 |
| 2024-09-25 | 31,600.00 | 31,950.00 | 30,250.00 | 30,450.00 | 30,450.00 | 1,093,608 |
| 2024-09-24 | 32,750.00 | 32,800.00 | 31,350.00 | 32,100.00 | 32,100.00 | 950,687 |
| 2024-09-23 | 33,750.00 | 33,750.00 | 32,400.00 | 32,850.00 | 32,850.00 | 1,058,041 |
| 2024-09-20 | 31,500.00 | 33,700.00 | 31,200.00 | 33,000.00 | 33,000.00 | 2,304,734 |
| 2024-09-19 | 29,800.00 | 31,900.00 | 29,800.00 | 31,500.00 | 31,500.00 | 1,573,335 |
| 2024-09-13 | 29,800.00 | 30,050.00 | 29,400.00 | 29,550.00 | 29,550.00 | 614,898 |
| 2024-09-12 | 28,250.00 | 29,700.00 | 28,050.00 | 29,300.00 | 29,300.00 | 935,289 |
| 2024-09-11 | 28,850.00 | 29,450.00 | 27,450.00 | 27,900.00 | 27,900.00 | 997,927 |
| 2024-09-10 | 29,850.00 | 29,900.00 | 28,800.00 | 28,800.00 | 28,800.00 | 809,922 |
| 2024-09-09 | 28,500.00 | 29,850.00 | 28,200.00 | 29,200.00 | 29,200.00 | 1,340,800 |
| 2024-09-06 | 27,050.00 | 29,600.00 | 26,300.00 | 28,900.00 | 28,900.00 | 2,775,895 |
| 2024-09-05 | 29,300.00 | 29,400.00 | 26,900.00 | 27,550.00 | 27,550.00 | 2,619,852 |
| 2024-09-04 | 29,100.00 | 30,150.00 | 28,600.00 | 28,800.00 | 28,800.00 | 2,612,633 |
| 2024-09-03 | 33,200.00 | 33,800.00 | 30,450.00 | 30,700.00 | 30,700.00 | 3,545,551 |
| 2024-09-02 | 33,300.00 | 34,800.00 | 31,750.00 | 33,550.00 | 33,550.00 | 5,773,347 |
| 2024-08-30 | 33,500.00 | 35,850.00 | 33,150.00 | 34,600.00 | 34,600.00 | 5,204,146 |
| 2024-08-29 | 34,500.00 | 38,500.00 | 32,800.00 | 33,950.00 | 33,950.00 | 15,995,120 |
| 2024-08-28 | 32,550.00 | 33,300.00 | 32,100.00 | 32,400.00 | 32,400.00 | 1,256,800 |
| 2024-08-27 | 32,900.00 | 33,450.00 | 31,850.00 | 32,550.00 | 32,550.00 | 1,031,060 |
| 2024-08-26 | 31,800.00 | 33,100.00 | 31,500.00 | 32,900.00 | 32,900.00 | 2,060,596 |
| 2024-08-23 | 29,400.00 | 32,000.00 | 29,350.00 | 31,500.00 | 31,500.00 | 1,455,643 |
| 2024-08-22 | 30,350.00 | 30,750.00 | 29,350.00 | 29,800.00 | 29,800.00 | 724,982 |
| 2024-08-21 | 31,700.00 | 32,400.00 | 29,900.00 | 30,450.00 | 30,450.00 | 1,139,400 |
| 2024-08-20 | 31,250.00 | 32,450.00 | 30,900.00 | 31,300.00 | 31,300.00 | 1,592,329 |
| 2024-08-19 | 31,200.00 | 31,600.00 | 30,600.00 | 31,150.00 | 31,150.00 | 955,515 |
| 2024-08-16 | 29,900.00 | 31,200.00 | 29,800.00 | 31,100.00 | 31,100.00 | 935,931 |
| 2024-08-14 | 30,000.00 | 30,750.00 | 29,450.00 | 29,750.00 | 29,750.00 | 701,383 |
| 2024-08-13 | 30,600.00 | 31,250.00 | 29,200.00 | 29,700.00 | 29,700.00 | 1,107,723 |
| 2024-08-12 | 30,450.00 | 31,900.00 | 30,050.00 | 31,000.00 | 31,000.00 | 1,715,046 |
| 2024-08-09 | 30,500.00 | 30,500.00 | 29,250.00 | 29,850.00 | 29,850.00 | 925,961 |
| 2024-08-08 | 29,900.00 | 30,600.00 | 28,950.00 | 30,000.00 | 30,000.00 | 1,264,855 |
| 2024-08-07 | 26,900.00 | 30,750.00 | 26,850.00 | 30,400.00 | 30,400.00 | 2,524,233 |
| 2024-08-06 | 26,100.00 | 27,550.00 | 25,100.00 | 27,100.00 | 27,100.00 | 1,276,064 |
| 2024-08-05 | 27,700.00 | 28,250.00 | 24,050.00 | 25,050.00 | 25,050.00 | 1,847,620 |
| 2024-08-02 | 28,550.00 | 29,550.00 | 27,800.00 | 28,250.00 | 28,250.00 | 997,390 |
| 2024-08-01 | 29,000.00 | 30,400.00 | 28,350.00 | 29,200.00 | 29,200.00 | 1,321,449 |
| 2024-07-31 | 31,650.00 | 32,350.00 | 27,900.00 | 28,600.00 | 28,600.00 | 3,062,299 |
| 2024-07-30 | 30,250.00 | 31,350.00 | 29,650.00 | 31,350.00 | 31,350.00 | 2,268,794 |
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.