AhnLab, Inc. (KOSDAQ:053800)
South Korea
· Delayed Price · Currency is KRW 61,400
+100 (0.16%)
At close: Dec 5, 2025
AhnLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61,300.00 | 61,300.00 | 60,700.00 | 61,000.00 | - | -0.49% | 8,510 |
| Dec 4, 2025 | 61,700.00 | 61,800.00 | 60,600.00 | 61,300.00 | 61,300.00 | -0.49% | 28,354 |
| Dec 3, 2025 | 61,100.00 | 61,800.00 | 60,900.00 | 61,600.00 | 61,600.00 | 1.15% | 28,602 |
| Dec 2, 2025 | 61,200.00 | 61,400.00 | 60,500.00 | 60,900.00 | 60,900.00 | 0.33% | 37,774 |
| Dec 1, 2025 | 62,500.00 | 63,300.00 | 60,400.00 | 60,700.00 | 60,700.00 | 0.83% | 70,592 |
| Nov 28, 2025 | 59,900.00 | 60,400.00 | 59,800.00 | 60,200.00 | 60,200.00 | 1.18% | 23,681 |
| Nov 27, 2025 | 60,000.00 | 60,300.00 | 59,500.00 | 59,500.00 | 59,500.00 | -0.67% | 24,927 |
| Nov 26, 2025 | 60,600.00 | 60,600.00 | 59,700.00 | 59,900.00 | 59,900.00 | -0.50% | 39,260 |
| Nov 25, 2025 | 60,400.00 | 60,800.00 | 60,200.00 | 60,200.00 | 60,200.00 | -0.33% | 14,402 |
| Nov 24, 2025 | 60,500.00 | 60,800.00 | 60,000.00 | 60,400.00 | 60,400.00 | 0.33% | 33,718 |
| Nov 21, 2025 | 60,200.00 | 60,600.00 | 59,700.00 | 60,200.00 | 60,200.00 | -0.50% | 36,220 |
| Nov 20, 2025 | 60,600.00 | 60,900.00 | 60,200.00 | 60,500.00 | 60,500.00 | - | 22,802 |
| Nov 19, 2025 | 61,200.00 | 61,200.00 | 60,500.00 | 60,500.00 | 60,500.00 | -0.82% | 40,171 |
| Nov 18, 2025 | 60,800.00 | 61,800.00 | 60,600.00 | 61,000.00 | 61,000.00 | -0.65% | 37,147 |
| Nov 17, 2025 | 59,800.00 | 61,500.00 | 59,600.00 | 61,400.00 | 61,400.00 | 3.37% | 52,461 |
| Nov 14, 2025 | 60,700.00 | 60,700.00 | 59,400.00 | 59,400.00 | 59,400.00 | -2.46% | 235,675 |
| Nov 13, 2025 | 61,400.00 | 61,400.00 | 60,700.00 | 60,900.00 | 60,900.00 | 0.16% | 39,764 |
| Nov 12, 2025 | 60,600.00 | 61,400.00 | 60,300.00 | 60,800.00 | 60,800.00 | 0.16% | 74,598 |
| Nov 11, 2025 | 60,100.00 | 60,800.00 | 60,000.00 | 60,700.00 | 60,700.00 | 1.51% | 36,646 |
| Nov 10, 2025 | 60,400.00 | 60,800.00 | 59,700.00 | 59,800.00 | 59,800.00 | -0.99% | 67,937 |
| Nov 7, 2025 | 60,500.00 | 60,700.00 | 60,000.00 | 60,400.00 | 60,400.00 | -0.33% | 51,550 |
| Nov 6, 2025 | 61,200.00 | 61,500.00 | 60,300.00 | 60,600.00 | 60,600.00 | -0.33% | 22,920 |
| Nov 5, 2025 | 60,800.00 | 61,000.00 | 59,600.00 | 60,800.00 | 60,800.00 | -0.65% | 63,572 |
| Nov 4, 2025 | 60,800.00 | 61,300.00 | 60,600.00 | 61,200.00 | 61,200.00 | 0.16% | 35,546 |
| Nov 3, 2025 | 61,200.00 | 61,800.00 | 60,600.00 | 61,100.00 | 61,100.00 | 0.66% | 36,860 |
| Oct 31, 2025 | 60,100.00 | 61,100.00 | 59,900.00 | 60,700.00 | 60,700.00 | 3.58% | 49,216 |
| Oct 30, 2025 | 59,100.00 | 59,200.00 | 58,300.00 | 58,600.00 | 58,600.00 | -1.18% | 36,326 |
| Oct 29, 2025 | 59,400.00 | 59,800.00 | 59,100.00 | 59,300.00 | 59,300.00 | - | 22,651 |
| Oct 28, 2025 | 59,900.00 | 59,900.00 | 59,100.00 | 59,300.00 | 59,300.00 | -0.84% | 18,970 |
| Oct 27, 2025 | 58,600.00 | 59,800.00 | 58,600.00 | 59,800.00 | 59,800.00 | 2.05% | 34,460 |
| Oct 24, 2025 | 59,000.00 | 59,200.00 | 58,600.00 | 58,600.00 | 58,600.00 | -0.68% | 28,525 |
| Oct 23, 2025 | 59,400.00 | 59,500.00 | 58,900.00 | 59,000.00 | 59,000.00 | -1.01% | 19,901 |
| Oct 22, 2025 | 59,100.00 | 59,600.00 | 58,400.00 | 59,600.00 | 59,600.00 | 0.51% | 34,724 |
| Oct 21, 2025 | 58,800.00 | 59,300.00 | 58,600.00 | 59,300.00 | 59,300.00 | 1.19% | 50,363 |
| Oct 20, 2025 | 58,100.00 | 59,000.00 | 58,000.00 | 58,600.00 | 58,600.00 | 0.69% | 28,709 |
| Oct 17, 2025 | 59,800.00 | 59,800.00 | 58,100.00 | 58,200.00 | 58,200.00 | -2.84% | 125,096 |
| Oct 16, 2025 | 60,100.00 | 60,800.00 | 59,900.00 | 59,900.00 | 59,900.00 | -0.66% | 25,032 |
| Oct 15, 2025 | 59,400.00 | 60,300.00 | 59,400.00 | 60,300.00 | 60,300.00 | 1.52% | 28,111 |
| Oct 14, 2025 | 60,200.00 | 60,700.00 | 59,300.00 | 59,400.00 | 59,400.00 | -1.16% | 42,604 |
| Oct 13, 2025 | 60,000.00 | 60,700.00 | 59,700.00 | 60,100.00 | 60,100.00 | -0.66% | 22,071 |
| Oct 10, 2025 | 60,600.00 | 60,600.00 | 60,000.00 | 60,500.00 | 60,500.00 | - | 23,641 |
| Oct 2, 2025 | 60,300.00 | 60,900.00 | 60,300.00 | 60,500.00 | 60,500.00 | 0.50% | 15,265 |
| Oct 1, 2025 | 60,100.00 | 60,700.00 | 60,000.00 | 60,200.00 | 60,200.00 | -0.17% | 17,128 |
| Sep 30, 2025 | 60,900.00 | 61,000.00 | 60,100.00 | 60,300.00 | 60,300.00 | -0.99% | 16,319 |
| Sep 29, 2025 | 60,900.00 | 61,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 1.67% | 24,385 |
| Sep 26, 2025 | 60,700.00 | 61,400.00 | 59,900.00 | 59,900.00 | 59,900.00 | -2.28% | 47,226 |
| Sep 25, 2025 | 60,900.00 | 61,300.00 | 60,700.00 | 61,300.00 | 61,300.00 | 0.49% | 21,295 |
| Sep 24, 2025 | 61,800.00 | 61,900.00 | 60,700.00 | 61,000.00 | 61,000.00 | -1.29% | 31,341 |
| Sep 23, 2025 | 61,300.00 | 62,100.00 | 61,100.00 | 61,800.00 | 61,800.00 | 1.15% | 36,473 |
| Sep 22, 2025 | 61,300.00 | 61,500.00 | 60,900.00 | 61,100.00 | 61,100.00 | 0.83% | 33,873 |
| Sep 19, 2025 | 62,800.00 | 63,400.00 | 60,400.00 | 60,600.00 | 60,600.00 | -2.42% | 208,941 |
| Sep 18, 2025 | 61,600.00 | 62,100.00 | 61,300.00 | 62,100.00 | 62,100.00 | 1.47% | 17,732 |
| Sep 17, 2025 | 61,000.00 | 61,200.00 | 60,600.00 | 61,200.00 | 61,200.00 | 0.16% | 29,525 |
| Sep 16, 2025 | 61,400.00 | 61,400.00 | 60,700.00 | 61,100.00 | 61,100.00 | 0.16% | 31,651 |
| Sep 15, 2025 | 61,600.00 | 61,900.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.29% | 39,267 |
| Sep 12, 2025 | 62,200.00 | 62,600.00 | 61,800.00 | 61,800.00 | 61,800.00 | - | 28,196 |
| Sep 11, 2025 | 61,900.00 | 62,200.00 | 61,100.00 | 61,800.00 | 61,800.00 | 0.32% | 39,924 |
| Sep 10, 2025 | 60,800.00 | 62,600.00 | 60,800.00 | 61,600.00 | 61,600.00 | 1.32% | 45,991 |
| Sep 9, 2025 | 60,700.00 | 60,900.00 | 60,400.00 | 60,800.00 | 60,800.00 | 0.66% | 10,731 |
| Sep 8, 2025 | 60,300.00 | 60,900.00 | 59,900.00 | 60,400.00 | 60,400.00 | 0.67% | 12,481 |
| Sep 5, 2025 | 60,900.00 | 61,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.32% | 15,844 |
| Sep 4, 2025 | 60,000.00 | 60,800.00 | 59,900.00 | 60,800.00 | 60,800.00 | 1.50% | 16,204 |
| Sep 3, 2025 | 60,300.00 | 60,400.00 | 59,900.00 | 59,900.00 | 59,900.00 | -0.50% | 10,660 |
| Sep 2, 2025 | 59,800.00 | 60,300.00 | 59,800.00 | 60,200.00 | 60,200.00 | 0.84% | 10,554 |
| Sep 1, 2025 | 60,100.00 | 60,500.00 | 59,600.00 | 59,700.00 | 59,700.00 | -1.00% | 19,573 |
| Aug 29, 2025 | 60,500.00 | 60,700.00 | 59,800.00 | 60,300.00 | 60,300.00 | -0.50% | 13,782 |
| Aug 28, 2025 | 60,200.00 | 60,900.00 | 60,000.00 | 60,600.00 | 60,600.00 | 0.17% | 21,340 |
| Aug 27, 2025 | 60,100.00 | 60,500.00 | 59,800.00 | 60,500.00 | 60,500.00 | 1.00% | 25,423 |
| Aug 26, 2025 | 61,100.00 | 61,400.00 | 59,900.00 | 59,900.00 | 59,900.00 | -2.12% | 48,002 |
| Aug 25, 2025 | 61,400.00 | 61,700.00 | 60,900.00 | 61,200.00 | 61,200.00 | -0.33% | 32,979 |
| Aug 22, 2025 | 61,900.00 | 62,300.00 | 61,200.00 | 61,400.00 | 61,400.00 | -1.60% | 23,301 |
| Aug 21, 2025 | 61,500.00 | 62,900.00 | 61,500.00 | 62,400.00 | 62,400.00 | 0.81% | 26,131 |
| Aug 20, 2025 | 61,800.00 | 62,000.00 | 60,700.00 | 61,900.00 | 61,900.00 | 0.32% | 29,271 |
| Aug 19, 2025 | 61,800.00 | 62,100.00 | 61,200.00 | 61,700.00 | 61,700.00 | -0.16% | 22,655 |
| Aug 18, 2025 | 62,200.00 | 62,800.00 | 61,600.00 | 61,800.00 | 61,800.00 | -1.44% | 23,036 |
| Aug 14, 2025 | 62,600.00 | 63,100.00 | 62,200.00 | 62,700.00 | 62,700.00 | 0.16% | 25,281 |
| Aug 13, 2025 | 62,100.00 | 62,600.00 | 61,800.00 | 62,600.00 | 62,600.00 | 0.97% | 25,718 |
| Aug 12, 2025 | 62,500.00 | 63,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | -0.64% | 32,914 |
| Aug 11, 2025 | 63,500.00 | 63,900.00 | 62,300.00 | 62,400.00 | 62,400.00 | -2.19% | 34,097 |
| Aug 8, 2025 | 64,300.00 | 65,100.00 | 63,500.00 | 63,800.00 | 63,800.00 | -1.24% | 26,376 |
| Aug 7, 2025 | 63,800.00 | 64,600.00 | 63,800.00 | 64,600.00 | 64,600.00 | 0.78% | 23,522 |
| Aug 6, 2025 | 64,100.00 | 64,200.00 | 63,200.00 | 64,100.00 | 64,100.00 | 0.79% | 20,162 |
| Aug 5, 2025 | 63,600.00 | 64,600.00 | 63,300.00 | 63,600.00 | 63,600.00 | 0.16% | 20,663 |
| Aug 4, 2025 | 63,300.00 | 64,300.00 | 63,300.00 | 63,500.00 | 63,500.00 | 0.32% | 20,292 |
| Aug 1, 2025 | 64,000.00 | 64,100.00 | 62,600.00 | 63,300.00 | 63,300.00 | -1.09% | 40,466 |
| Jul 31, 2025 | 64,300.00 | 64,500.00 | 62,900.00 | 64,000.00 | 64,000.00 | -0.16% | 24,840 |
| Jul 30, 2025 | 64,000.00 | 65,000.00 | 64,000.00 | 64,100.00 | 64,100.00 | -0.16% | 26,041 |
| Jul 29, 2025 | 65,900.00 | 66,500.00 | 63,800.00 | 64,200.00 | 64,200.00 | -3.46% | 55,793 |
| Jul 28, 2025 | 66,400.00 | 67,100.00 | 66,000.00 | 66,500.00 | 66,500.00 | -0.45% | 22,648 |
| Jul 25, 2025 | 65,500.00 | 67,400.00 | 65,500.00 | 66,800.00 | 66,800.00 | 1.37% | 29,057 |
| Jul 24, 2025 | 65,400.00 | 66,200.00 | 65,200.00 | 65,900.00 | 65,900.00 | 0.76% | 26,098 |
| Jul 23, 2025 | 66,400.00 | 66,400.00 | 64,900.00 | 65,400.00 | 65,400.00 | -1.06% | 31,631 |
| Jul 22, 2025 | 66,900.00 | 67,800.00 | 66,000.00 | 66,100.00 | 66,100.00 | -1.05% | 43,998 |
| Jul 21, 2025 | 66,800.00 | 67,600.00 | 66,500.00 | 66,800.00 | 66,800.00 | 0.75% | 35,774 |
| Jul 18, 2025 | 66,900.00 | 67,200.00 | 66,100.00 | 66,300.00 | 66,300.00 | -1.04% | 34,771 |
| Jul 17, 2025 | 66,600.00 | 67,400.00 | 66,500.00 | 67,000.00 | 67,000.00 | 0.60% | 24,253 |
| Jul 16, 2025 | 66,500.00 | 67,100.00 | 66,400.00 | 66,600.00 | 66,600.00 | -0.15% | 19,379 |
| Jul 15, 2025 | 66,800.00 | 67,000.00 | 66,200.00 | 66,700.00 | 66,700.00 | -0.45% | 30,408 |
| Jul 14, 2025 | 66,700.00 | 67,300.00 | 66,500.00 | 67,000.00 | 67,000.00 | 0.45% | 27,866 |
| Jul 11, 2025 | 67,100.00 | 69,400.00 | 66,600.00 | 66,700.00 | 66,700.00 | -1.19% | 95,721 |