AhnLab, Inc. (KOSDAQ:053800)
South Korea
· Delayed Price · Currency is KRW 63,700
+600 (0.95%)
At close: Mar 9, 2026
AhnLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60,700.00 | 63,800.00 | 60,200.00 | 63,700.00 | 63,700.00 | 0.95% | 55,543 |
| Mar 6, 2026 | 60,600.00 | 63,200.00 | 60,200.00 | 63,100.00 | 63,100.00 | 2.94% | 46,485 |
| Mar 5, 2026 | 60,300.00 | 63,100.00 | 59,700.00 | 61,300.00 | 61,300.00 | 5.69% | 90,487 |
| Mar 4, 2026 | 61,000.00 | 61,600.00 | 57,500.00 | 58,000.00 | 58,000.00 | -5.69% | 101,975 |
| Mar 3, 2026 | 64,300.00 | 64,300.00 | 61,000.00 | 61,500.00 | 61,500.00 | -5.67% | 59,534 |
| Feb 27, 2026 | 64,600.00 | 65,700.00 | 64,000.00 | 65,200.00 | 65,200.00 | 0.77% | 31,808 |
| Feb 26, 2026 | 66,600.00 | 66,600.00 | 64,700.00 | 64,700.00 | 64,700.00 | -1.37% | 58,958 |
| Feb 25, 2026 | 65,600.00 | 67,300.00 | 65,000.00 | 65,600.00 | 65,600.00 | 0.92% | 68,885 |
| Feb 24, 2026 | 65,100.00 | 65,600.00 | 64,600.00 | 65,000.00 | 65,000.00 | -0.31% | 36,921 |
| Feb 23, 2026 | 66,300.00 | 66,600.00 | 65,100.00 | 65,200.00 | 65,200.00 | 0.15% | 51,291 |
| Feb 20, 2026 | 65,600.00 | 65,900.00 | 64,100.00 | 65,100.00 | 65,100.00 | -1.06% | 36,866 |
| Feb 19, 2026 | 66,400.00 | 66,500.00 | 65,000.00 | 65,800.00 | 65,800.00 | 0.30% | 67,013 |
| Feb 13, 2026 | 65,400.00 | 66,700.00 | 64,900.00 | 65,600.00 | 65,600.00 | 2.02% | 62,118 |
| Feb 12, 2026 | 64,000.00 | 64,500.00 | 63,600.00 | 64,300.00 | 64,300.00 | 0.31% | 30,334 |
| Feb 11, 2026 | 63,700.00 | 64,500.00 | 63,200.00 | 64,100.00 | 64,100.00 | 0.94% | 36,182 |
| Feb 10, 2026 | 63,500.00 | 64,000.00 | 63,000.00 | 63,500.00 | 63,500.00 | 0.32% | 24,652 |
| Feb 9, 2026 | 62,900.00 | 63,500.00 | 62,200.00 | 63,300.00 | 63,300.00 | 3.26% | 37,228 |
| Feb 6, 2026 | 62,700.00 | 62,800.00 | 59,200.00 | 61,300.00 | 61,300.00 | -2.70% | 62,142 |
| Feb 5, 2026 | 63,000.00 | 64,500.00 | 62,900.00 | 63,000.00 | 63,000.00 | -1.56% | 46,711 |
| Feb 4, 2026 | 64,200.00 | 64,500.00 | 63,200.00 | 64,000.00 | 64,000.00 | 0.16% | 33,863 |
| Feb 3, 2026 | 64,800.00 | 64,800.00 | 62,700.00 | 63,900.00 | 63,900.00 | 1.91% | 45,117 |
| Feb 2, 2026 | 65,600.00 | 66,000.00 | 62,400.00 | 62,700.00 | 62,700.00 | -5.86% | 74,765 |
| Jan 30, 2026 | 67,700.00 | 68,700.00 | 66,600.00 | 66,600.00 | 66,600.00 | -1.04% | 83,854 |
| Jan 29, 2026 | 67,700.00 | 68,300.00 | 65,200.00 | 67,300.00 | 67,300.00 | 0.45% | 97,925 |
| Jan 28, 2026 | 66,600.00 | 67,500.00 | 65,000.00 | 67,000.00 | 67,000.00 | 2.60% | 124,002 |
| Jan 27, 2026 | 64,500.00 | 67,500.00 | 64,400.00 | 65,300.00 | 65,300.00 | 0.46% | 127,715 |
| Jan 26, 2026 | 62,500.00 | 65,200.00 | 62,000.00 | 65,000.00 | 65,000.00 | 4.84% | 157,251 |
| Jan 23, 2026 | 59,400.00 | 62,200.00 | 59,400.00 | 62,000.00 | 62,000.00 | 4.55% | 118,760 |
| Jan 22, 2026 | 59,100.00 | 59,500.00 | 58,900.00 | 59,300.00 | 59,300.00 | 0.34% | 29,315 |
| Jan 21, 2026 | 59,700.00 | 59,700.00 | 58,800.00 | 59,100.00 | 59,100.00 | -0.67% | 59,415 |
| Jan 20, 2026 | 59,500.00 | 60,000.00 | 59,200.00 | 59,500.00 | 59,500.00 | - | 32,730 |
| Jan 19, 2026 | 59,600.00 | 59,900.00 | 59,400.00 | 59,500.00 | 59,500.00 | - | 25,581 |
| Jan 16, 2026 | 60,100.00 | 60,400.00 | 59,500.00 | 59,500.00 | 59,500.00 | -0.83% | 43,914 |
| Jan 15, 2026 | 60,400.00 | 60,400.00 | 59,800.00 | 60,000.00 | 60,000.00 | -0.66% | 26,332 |
| Jan 14, 2026 | 59,900.00 | 60,700.00 | 59,900.00 | 60,400.00 | 60,400.00 | 0.67% | 31,338 |
| Jan 13, 2026 | 59,800.00 | 60,400.00 | 59,800.00 | 60,000.00 | 60,000.00 | 0.50% | 23,599 |
| Jan 12, 2026 | 60,000.00 | 60,300.00 | 59,500.00 | 59,700.00 | 59,700.00 | -0.33% | 21,299 |
| Jan 9, 2026 | 59,800.00 | 60,400.00 | 59,300.00 | 59,900.00 | 59,900.00 | 0.84% | 24,339 |
| Jan 8, 2026 | 59,700.00 | 59,900.00 | 59,100.00 | 59,400.00 | 59,400.00 | -0.50% | 31,202 |
| Jan 7, 2026 | 60,100.00 | 60,300.00 | 59,600.00 | 59,700.00 | 59,700.00 | -0.83% | 39,038 |
| Jan 6, 2026 | 60,000.00 | 60,600.00 | 60,000.00 | 60,200.00 | 60,200.00 | - | 24,119 |
| Jan 5, 2026 | 60,900.00 | 61,000.00 | 59,100.00 | 60,200.00 | 60,200.00 | -0.33% | 50,810 |
| Jan 2, 2026 | 60,500.00 | 60,900.00 | 60,100.00 | 60,400.00 | 60,400.00 | 0.50% | 31,398 |
| Dec 30, 2025 | 60,900.00 | 60,900.00 | 59,900.00 | 60,100.00 | 60,100.00 | -1.15% | 37,392 |
| Dec 29, 2025 | 62,600.00 | 62,600.00 | 60,500.00 | 60,800.00 | 60,800.00 | -3.49% | 75,614 |
| Dec 26, 2025 | 63,900.00 | 64,100.00 | 62,700.00 | 63,000.00 | 61,700.00 | -0.94% | 65,085 |
| Dec 24, 2025 | 63,700.00 | 63,900.00 | 63,000.00 | 63,600.00 | 62,287.62 | - | 54,410 |
| Dec 23, 2025 | 63,400.00 | 64,100.00 | 63,000.00 | 63,600.00 | 62,287.62 | 0.16% | 63,655 |
| Dec 22, 2025 | 63,000.00 | 63,900.00 | 62,800.00 | 63,500.00 | 62,189.68 | 0.79% | 65,966 |
| Dec 19, 2025 | 61,400.00 | 63,300.00 | 61,400.00 | 63,000.00 | 61,700.00 | 2.77% | 153,786 |
| Dec 18, 2025 | 61,700.00 | 62,300.00 | 60,700.00 | 61,300.00 | 60,035.08 | -1.29% | 133,447 |
| Dec 17, 2025 | 63,100.00 | 63,200.00 | 61,700.00 | 62,100.00 | 60,818.57 | -1.11% | 86,704 |
| Dec 16, 2025 | 62,900.00 | 63,600.00 | 62,500.00 | 62,800.00 | 61,504.13 | - | 70,414 |
| Dec 15, 2025 | 63,500.00 | 63,800.00 | 62,700.00 | 62,800.00 | 61,504.13 | -2.03% | 64,182 |
| Dec 12, 2025 | 63,100.00 | 64,200.00 | 62,700.00 | 64,100.00 | 62,777.30 | 1.58% | 49,171 |
| Dec 11, 2025 | 62,000.00 | 63,400.00 | 62,000.00 | 63,100.00 | 61,797.94 | 2.94% | 90,782 |
| Dec 10, 2025 | 61,000.00 | 61,300.00 | 60,800.00 | 61,300.00 | 60,035.08 | 0.49% | 20,361 |
| Dec 9, 2025 | 61,500.00 | 61,500.00 | 60,800.00 | 61,000.00 | 59,741.27 | -1.29% | 22,887 |
| Dec 8, 2025 | 62,000.00 | 62,100.00 | 61,400.00 | 61,800.00 | 60,524.76 | 0.65% | 24,212 |
| Dec 5, 2025 | 61,300.00 | 61,500.00 | 60,700.00 | 61,400.00 | 60,133.02 | 0.16% | 20,252 |
| Dec 4, 2025 | 61,700.00 | 61,800.00 | 60,600.00 | 61,300.00 | 60,035.08 | -0.49% | 28,354 |
| Dec 3, 2025 | 61,100.00 | 61,800.00 | 60,900.00 | 61,600.00 | 60,328.89 | 1.15% | 28,602 |
| Dec 2, 2025 | 61,200.00 | 61,400.00 | 60,500.00 | 60,900.00 | 59,643.33 | 0.33% | 37,774 |
| Dec 1, 2025 | 62,500.00 | 63,300.00 | 60,400.00 | 60,700.00 | 59,447.46 | 0.83% | 70,592 |
| Nov 28, 2025 | 59,900.00 | 60,400.00 | 59,800.00 | 60,200.00 | 58,957.78 | 1.18% | 23,681 |
| Nov 27, 2025 | 60,000.00 | 60,300.00 | 59,500.00 | 59,500.00 | 58,272.22 | -0.67% | 24,927 |
| Nov 26, 2025 | 60,600.00 | 60,600.00 | 59,700.00 | 59,900.00 | 58,663.97 | -0.50% | 39,260 |
| Nov 25, 2025 | 60,400.00 | 60,800.00 | 60,200.00 | 60,200.00 | 58,957.78 | -0.33% | 14,402 |
| Nov 24, 2025 | 60,500.00 | 60,800.00 | 60,000.00 | 60,400.00 | 59,153.65 | 0.33% | 33,718 |
| Nov 21, 2025 | 60,200.00 | 60,600.00 | 59,700.00 | 60,200.00 | 58,957.78 | -0.50% | 36,220 |
| Nov 20, 2025 | 60,600.00 | 60,900.00 | 60,200.00 | 60,500.00 | 59,251.59 | - | 22,802 |
| Nov 19, 2025 | 61,200.00 | 61,200.00 | 60,500.00 | 60,500.00 | 59,251.59 | -0.82% | 40,171 |
| Nov 18, 2025 | 60,800.00 | 61,800.00 | 60,600.00 | 61,000.00 | 59,741.27 | -0.65% | 37,147 |
| Nov 17, 2025 | 59,800.00 | 61,500.00 | 59,600.00 | 61,400.00 | 60,133.02 | 3.37% | 52,461 |
| Nov 14, 2025 | 60,700.00 | 60,700.00 | 59,400.00 | 59,400.00 | 58,174.29 | -2.46% | 235,675 |
| Nov 13, 2025 | 61,400.00 | 61,400.00 | 60,700.00 | 60,900.00 | 59,643.33 | 0.16% | 39,764 |
| Nov 12, 2025 | 60,600.00 | 61,400.00 | 60,300.00 | 60,800.00 | 59,545.40 | 0.16% | 74,598 |
| Nov 11, 2025 | 60,100.00 | 60,800.00 | 60,000.00 | 60,700.00 | 59,447.46 | 1.51% | 36,646 |
| Nov 10, 2025 | 60,400.00 | 60,800.00 | 59,700.00 | 59,800.00 | 58,566.03 | -0.99% | 67,937 |
| Nov 7, 2025 | 60,500.00 | 60,700.00 | 60,000.00 | 60,400.00 | 59,153.65 | -0.33% | 51,550 |
| Nov 6, 2025 | 61,200.00 | 61,500.00 | 60,300.00 | 60,600.00 | 59,349.52 | -0.33% | 22,920 |
| Nov 5, 2025 | 60,800.00 | 61,000.00 | 59,600.00 | 60,800.00 | 59,545.40 | -0.65% | 63,572 |
| Nov 4, 2025 | 60,800.00 | 61,300.00 | 60,600.00 | 61,200.00 | 59,937.14 | 0.16% | 35,546 |
| Nov 3, 2025 | 61,200.00 | 61,800.00 | 60,600.00 | 61,100.00 | 59,839.21 | 0.66% | 36,860 |
| Oct 31, 2025 | 60,100.00 | 61,100.00 | 59,900.00 | 60,700.00 | 59,447.46 | 3.58% | 49,216 |
| Oct 30, 2025 | 59,100.00 | 59,200.00 | 58,300.00 | 58,600.00 | 57,390.79 | -1.18% | 36,326 |
| Oct 29, 2025 | 59,400.00 | 59,800.00 | 59,100.00 | 59,300.00 | 58,076.35 | - | 22,651 |
| Oct 28, 2025 | 59,900.00 | 59,900.00 | 59,100.00 | 59,300.00 | 58,076.35 | -0.84% | 18,970 |
| Oct 27, 2025 | 58,600.00 | 59,800.00 | 58,600.00 | 59,800.00 | 58,566.03 | 2.05% | 34,460 |
| Oct 24, 2025 | 59,000.00 | 59,200.00 | 58,600.00 | 58,600.00 | 57,390.79 | -0.68% | 28,525 |
| Oct 23, 2025 | 59,400.00 | 59,500.00 | 58,900.00 | 59,000.00 | 57,782.54 | -1.01% | 19,901 |
| Oct 22, 2025 | 59,100.00 | 59,600.00 | 58,400.00 | 59,600.00 | 58,370.16 | 0.51% | 34,724 |
| Oct 21, 2025 | 58,800.00 | 59,300.00 | 58,600.00 | 59,300.00 | 58,076.35 | 1.19% | 50,363 |
| Oct 20, 2025 | 58,100.00 | 59,000.00 | 58,000.00 | 58,600.00 | 57,390.79 | 0.69% | 28,709 |
| Oct 17, 2025 | 59,800.00 | 59,800.00 | 58,100.00 | 58,200.00 | 56,999.05 | -2.84% | 125,096 |
| Oct 16, 2025 | 60,100.00 | 60,800.00 | 59,900.00 | 59,900.00 | 58,663.97 | -0.66% | 25,032 |
| Oct 15, 2025 | 59,400.00 | 60,300.00 | 59,400.00 | 60,300.00 | 59,055.71 | 1.52% | 28,111 |
| Oct 14, 2025 | 60,200.00 | 60,700.00 | 59,300.00 | 59,400.00 | 58,174.29 | -1.16% | 42,604 |
| Oct 13, 2025 | 60,000.00 | 60,700.00 | 59,700.00 | 60,100.00 | 58,859.84 | -0.66% | 22,071 |
| Oct 10, 2025 | 60,600.00 | 60,600.00 | 60,000.00 | 60,500.00 | 59,251.59 | - | 23,641 |