AhnLab, Inc. (KOSDAQ:053800)
South Korea
· Delayed Price · Currency is KRW 64,900
+1,100 (1.72%)
Apr 29, 2026, 2:00 PM KST
AhnLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 64,300.00 | 64,300.00 | 64,100.00 | 64,100.00 | - | 0.47% | 216 |
| Apr 28, 2026 | 64,800.00 | 65,200.00 | 63,800.00 | 63,800.00 | 63,800.00 | -1.54% | 34,066 |
| Apr 27, 2026 | 65,600.00 | 65,900.00 | 64,600.00 | 64,800.00 | 64,800.00 | -0.31% | 28,564 |
| Apr 24, 2026 | 64,300.00 | 65,300.00 | 64,100.00 | 65,000.00 | 65,000.00 | 0.31% | 20,459 |
| Apr 23, 2026 | 65,200.00 | 65,500.00 | 63,800.00 | 64,800.00 | 64,800.00 | -0.46% | 42,584 |
| Apr 22, 2026 | 66,000.00 | 66,000.00 | 64,300.00 | 65,100.00 | 65,100.00 | -1.96% | 45,179 |
| Apr 21, 2026 | 66,300.00 | 67,400.00 | 66,200.00 | 66,400.00 | 66,400.00 | 0.45% | 49,018 |
| Apr 20, 2026 | 67,500.00 | 68,800.00 | 65,800.00 | 66,100.00 | 66,100.00 | -2.36% | 85,614 |
| Apr 17, 2026 | 67,500.00 | 68,100.00 | 66,500.00 | 67,700.00 | 67,700.00 | -1.88% | 113,428 |
| Apr 16, 2026 | 74,900.00 | 75,000.00 | 68,100.00 | 69,000.00 | 69,000.00 | 6.65% | 293,579 |
| Apr 15, 2026 | 63,000.00 | 65,400.00 | 63,000.00 | 64,700.00 | 64,700.00 | 4.35% | 74,435 |
| Apr 14, 2026 | 61,500.00 | 62,200.00 | 61,400.00 | 62,000.00 | 62,000.00 | 2.48% | 32,604 |
| Apr 13, 2026 | 61,200.00 | 61,600.00 | 60,400.00 | 60,500.00 | 60,500.00 | -1.47% | 28,247 |
| Apr 10, 2026 | 61,100.00 | 61,700.00 | 60,700.00 | 61,400.00 | 61,400.00 | 0.82% | 21,558 |
| Apr 9, 2026 | 60,600.00 | 61,100.00 | 60,300.00 | 60,900.00 | 60,900.00 | -0.33% | 23,443 |
| Apr 8, 2026 | 60,600.00 | 61,700.00 | 60,600.00 | 61,100.00 | 61,100.00 | 2.17% | 36,597 |
| Apr 7, 2026 | 60,100.00 | 60,700.00 | 59,600.00 | 59,800.00 | 59,800.00 | 0.17% | 18,932 |
| Apr 6, 2026 | 59,800.00 | 60,300.00 | 59,600.00 | 59,700.00 | 59,700.00 | - | 13,439 |
| Apr 3, 2026 | 60,100.00 | 60,400.00 | 59,500.00 | 59,700.00 | 59,700.00 | 0.17% | 18,068 |
| Apr 2, 2026 | 60,700.00 | 61,200.00 | 59,100.00 | 59,600.00 | 59,600.00 | -1.65% | 47,639 |
| Apr 1, 2026 | 60,300.00 | 61,400.00 | 60,300.00 | 60,600.00 | 60,600.00 | 2.36% | 22,793 |
| Mar 31, 2026 | 59,700.00 | 60,900.00 | 59,100.00 | 59,200.00 | 59,200.00 | -1.17% | 35,711 |
| Mar 30, 2026 | 61,000.00 | 61,000.00 | 59,800.00 | 59,900.00 | 59,900.00 | -3.23% | 41,600 |
| Mar 27, 2026 | 60,900.00 | 62,000.00 | 60,600.00 | 61,900.00 | 61,900.00 | 0.98% | 19,157 |
| Mar 26, 2026 | 62,100.00 | 62,900.00 | 61,200.00 | 61,300.00 | 61,300.00 | -2.08% | 27,322 |
| Mar 25, 2026 | 61,200.00 | 63,200.00 | 61,200.00 | 62,600.00 | 62,600.00 | 1.46% | 33,598 |
| Mar 24, 2026 | 61,100.00 | 61,700.00 | 60,600.00 | 61,700.00 | 61,700.00 | 2.15% | 22,823 |
| Mar 23, 2026 | 61,000.00 | 61,400.00 | 60,200.00 | 60,400.00 | 60,400.00 | -1.79% | 32,903 |
| Mar 20, 2026 | 61,300.00 | 62,500.00 | 61,000.00 | 61,500.00 | 61,500.00 | 0.33% | 40,856 |
| Mar 19, 2026 | 61,800.00 | 62,100.00 | 61,300.00 | 61,300.00 | 61,300.00 | -1.92% | 22,911 |
| Mar 18, 2026 | 62,500.00 | 62,900.00 | 62,000.00 | 62,500.00 | 62,500.00 | 0.32% | 22,644 |
| Mar 17, 2026 | 63,000.00 | 63,100.00 | 61,900.00 | 62,300.00 | 62,300.00 | 0.65% | 20,219 |
| Mar 16, 2026 | 63,700.00 | 63,700.00 | 61,900.00 | 61,900.00 | 61,900.00 | -2.83% | 20,599 |
| Mar 13, 2026 | 63,500.00 | 64,900.00 | 62,900.00 | 63,700.00 | 63,700.00 | -0.78% | 33,293 |
| Mar 12, 2026 | 61,600.00 | 65,100.00 | 61,600.00 | 64,200.00 | 64,200.00 | 3.55% | 87,902 |
| Mar 11, 2026 | 61,800.00 | 62,700.00 | 61,500.00 | 62,000.00 | 62,000.00 | 0.32% | 38,277 |
| Mar 10, 2026 | 64,800.00 | 64,800.00 | 61,700.00 | 61,800.00 | 61,800.00 | -2.98% | 44,629 |
| 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 |