AbClon Inc. (KOSDAQ:174900)
South Korea
· Delayed Price · Currency is KRW 66,500
+4,800 (7.78%)
At close: Mar 6, 2026
AbClon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61,300.00 | 66,800.00 | 59,600.00 | 66,500.00 | 66,500.00 | 7.78% | 301,158 |
| Mar 5, 2026 | 58,600.00 | 63,500.00 | 57,600.00 | 61,700.00 | 61,700.00 | 17.30% | 342,144 |
| Mar 4, 2026 | 62,400.00 | 62,900.00 | 51,500.00 | 52,600.00 | 52,600.00 | -18.32% | 614,313 |
| Mar 3, 2026 | 60,000.00 | 69,500.00 | 60,000.00 | 64,400.00 | 64,400.00 | 4.21% | 564,414 |
| Feb 27, 2026 | 62,700.00 | 64,000.00 | 59,900.00 | 61,800.00 | 61,800.00 | -1.44% | 223,043 |
| Feb 26, 2026 | 57,500.00 | 64,800.00 | 55,200.00 | 62,700.00 | 62,700.00 | 10.58% | 433,236 |
| Feb 25, 2026 | 58,800.00 | 59,200.00 | 56,500.00 | 56,700.00 | 56,700.00 | -3.74% | 225,133 |
| Feb 24, 2026 | 59,000.00 | 59,200.00 | 55,800.00 | 58,900.00 | 58,900.00 | -0.84% | 265,849 |
| Feb 23, 2026 | 54,500.00 | 61,100.00 | 53,700.00 | 59,400.00 | 59,400.00 | 9.39% | 340,981 |
| Feb 20, 2026 | 56,600.00 | 57,300.00 | 53,000.00 | 54,300.00 | 54,300.00 | -3.89% | 279,814 |
| Feb 19, 2026 | 59,100.00 | 59,800.00 | 54,600.00 | 56,500.00 | 56,500.00 | -4.40% | 415,731 |
| Feb 13, 2026 | 62,600.00 | 62,600.00 | 56,400.00 | 59,100.00 | 59,100.00 | -5.59% | 467,067 |
| Feb 12, 2026 | 65,100.00 | 66,000.00 | 61,800.00 | 62,600.00 | 62,600.00 | -3.84% | 210,021 |
| Feb 11, 2026 | 65,500.00 | 69,300.00 | 64,100.00 | 65,100.00 | 65,100.00 | 1.56% | 313,578 |
| Feb 10, 2026 | 62,100.00 | 65,100.00 | 60,000.00 | 64,100.00 | 64,100.00 | 4.91% | 223,019 |
| Feb 9, 2026 | 62,500.00 | 65,500.00 | 60,300.00 | 61,100.00 | 61,100.00 | 2.86% | 222,264 |
| Feb 6, 2026 | 59,700.00 | 63,100.00 | 58,000.00 | 59,400.00 | 59,400.00 | -4.50% | 298,393 |
| Feb 5, 2026 | 64,600.00 | 66,200.00 | 62,100.00 | 62,200.00 | 62,200.00 | -3.27% | 144,215 |
| Feb 4, 2026 | 65,700.00 | 68,100.00 | 63,100.00 | 64,300.00 | 64,300.00 | -2.13% | 175,667 |
| Feb 3, 2026 | 64,600.00 | 68,600.00 | 62,100.00 | 65,700.00 | 65,700.00 | 7.18% | 290,923 |
| Feb 2, 2026 | 63,200.00 | 65,000.00 | 60,500.00 | 61,300.00 | 61,300.00 | -3.16% | 224,443 |
| Jan 30, 2026 | 62,800.00 | 67,000.00 | 60,400.00 | 63,300.00 | 63,300.00 | 0.96% | 461,329 |
| Jan 29, 2026 | 64,400.00 | 67,800.00 | 61,000.00 | 62,700.00 | 62,700.00 | -4.71% | 448,052 |
| Jan 28, 2026 | 67,500.00 | 69,500.00 | 65,300.00 | 65,800.00 | 65,800.00 | -2.66% | 365,388 |
| Jan 27, 2026 | 66,700.00 | 70,000.00 | 64,600.00 | 67,600.00 | 67,600.00 | -0.15% | 225,557 |
| Jan 26, 2026 | 64,800.00 | 68,800.00 | 63,700.00 | 67,700.00 | 67,700.00 | 6.95% | 397,441 |
| Jan 23, 2026 | 55,300.00 | 64,700.00 | 54,500.00 | 63,300.00 | 63,300.00 | 15.72% | 808,452 |
| Jan 22, 2026 | 51,600.00 | 56,100.00 | 49,950.00 | 54,700.00 | 54,700.00 | 7.89% | 420,177 |
| Jan 21, 2026 | 52,000.00 | 54,500.00 | 48,800.00 | 50,700.00 | 50,700.00 | -5.41% | 852,243 |
| Jan 20, 2026 | 55,400.00 | 57,000.00 | 50,800.00 | 53,600.00 | 53,600.00 | -3.25% | 305,399 |
| Jan 19, 2026 | 57,600.00 | 57,900.00 | 54,800.00 | 55,400.00 | 55,400.00 | -3.82% | 293,172 |
| Jan 16, 2026 | 55,800.00 | 57,900.00 | 52,900.00 | 57,600.00 | 57,600.00 | 3.23% | 509,109 |
| Jan 15, 2026 | 51,200.00 | 57,600.00 | 49,450.00 | 55,800.00 | 55,800.00 | 9.41% | 598,297 |
| Jan 14, 2026 | 56,100.00 | 56,100.00 | 49,150.00 | 51,000.00 | 51,000.00 | -5.90% | 417,080 |
| Jan 13, 2026 | 55,600.00 | 58,000.00 | 52,900.00 | 54,200.00 | 54,200.00 | -2.17% | 315,172 |
| Jan 12, 2026 | 54,000.00 | 58,500.00 | 53,500.00 | 55,400.00 | 55,400.00 | 2.78% | 365,116 |
| Jan 9, 2026 | 56,900.00 | 58,400.00 | 52,500.00 | 53,900.00 | 53,900.00 | -5.11% | 244,673 |
| Jan 8, 2026 | 56,500.00 | 59,500.00 | 55,300.00 | 56,800.00 | 56,800.00 | 2.53% | 258,584 |
| Jan 7, 2026 | 55,400.00 | 56,000.00 | 52,600.00 | 55,400.00 | 55,400.00 | -0.18% | 195,461 |
| Jan 6, 2026 | 52,200.00 | 56,200.00 | 50,500.00 | 55,500.00 | 55,500.00 | 6.53% | 361,047 |
| Jan 5, 2026 | 49,400.00 | 53,200.00 | 48,850.00 | 52,100.00 | 52,100.00 | 6.54% | 519,711 |
| Jan 2, 2026 | 43,500.00 | 50,500.00 | 43,500.00 | 48,900.00 | 48,900.00 | 15.06% | 837,886 |
| Dec 30, 2025 | 43,100.00 | 44,000.00 | 41,500.00 | 42,500.00 | 42,500.00 | -1.16% | 174,593 |
| Dec 29, 2025 | 41,500.00 | 44,600.00 | 41,000.00 | 43,000.00 | 43,000.00 | 4.88% | 407,380 |
| Dec 26, 2025 | 38,600.00 | 41,750.00 | 37,700.00 | 41,000.00 | 41,000.00 | 5.81% | 383,219 |
| Dec 24, 2025 | 39,500.00 | 39,500.00 | 37,200.00 | 38,750.00 | 38,750.00 | -0.64% | 180,226 |
| Dec 23, 2025 | 39,700.00 | 39,950.00 | 38,700.00 | 39,000.00 | 39,000.00 | -1.89% | 163,822 |
| Dec 22, 2025 | 42,400.00 | 42,500.00 | 38,350.00 | 39,750.00 | 39,750.00 | -6.25% | 538,311 |
| Dec 19, 2025 | 38,150.00 | 42,450.00 | 37,800.00 | 42,400.00 | 42,400.00 | 11.29% | 659,110 |
| Dec 18, 2025 | 35,100.00 | 38,450.00 | 35,050.00 | 38,100.00 | 38,100.00 | 5.69% | 309,449 |
| Dec 17, 2025 | 38,000.00 | 38,250.00 | 35,000.00 | 36,050.00 | 36,050.00 | -3.35% | 336,548 |
| Dec 16, 2025 | 39,000.00 | 39,025.00 | 37,100.00 | 37,300.00 | 37,300.00 | -3.99% | 213,317 |
| Dec 15, 2025 | 39,250.00 | 39,250.00 | 37,500.00 | 38,850.00 | 38,850.00 | -1.02% | 198,326 |
| Dec 12, 2025 | 39,700.00 | 40,350.00 | 38,100.00 | 39,250.00 | 39,250.00 | -1.13% | 233,673 |
| Dec 11, 2025 | 41,000.00 | 42,100.00 | 39,050.00 | 39,700.00 | 39,700.00 | 0.13% | 306,562 |
| Dec 10, 2025 | 37,500.00 | 40,400.00 | 36,400.00 | 39,650.00 | 39,650.00 | 8.04% | 389,490 |
| Dec 9, 2025 | 36,600.00 | 37,700.00 | 35,000.00 | 36,700.00 | 36,700.00 | 0.96% | 241,960 |
| Dec 8, 2025 | 40,600.00 | 42,500.00 | 35,750.00 | 36,350.00 | 36,350.00 | -9.13% | 562,464 |
| Dec 5, 2025 | 41,450.00 | 42,200.00 | 38,900.00 | 40,000.00 | 40,000.00 | -3.38% | 365,089 |
| Dec 4, 2025 | 41,350.00 | 43,000.00 | 40,100.00 | 41,400.00 | 41,400.00 | 1.72% | 296,406 |
| Dec 3, 2025 | 42,350.00 | 42,700.00 | 40,500.00 | 40,700.00 | 40,700.00 | -3.90% | 270,517 |
| Dec 2, 2025 | 41,100.00 | 42,500.00 | 39,700.00 | 42,350.00 | 42,350.00 | 3.04% | 420,844 |
| Dec 1, 2025 | 39,500.00 | 41,800.00 | 38,800.00 | 41,100.00 | 41,100.00 | 7.31% | 474,735 |
| Nov 28, 2025 | 38,000.00 | 38,900.00 | 36,100.00 | 38,300.00 | 38,300.00 | 2.00% | 388,591 |
| Nov 27, 2025 | 39,350.00 | 39,500.00 | 37,350.00 | 37,550.00 | 37,550.00 | -4.57% | 338,556 |
| Nov 26, 2025 | 36,300.00 | 39,500.00 | 35,850.00 | 39,350.00 | 39,350.00 | 11.63% | 670,158 |
| Nov 25, 2025 | 32,000.00 | 36,200.00 | 31,850.00 | 35,250.00 | 35,250.00 | 12.26% | 707,694 |
| Nov 24, 2025 | 34,150.00 | 34,250.00 | 30,750.00 | 31,400.00 | 31,400.00 | -7.10% | 442,783 |
| Nov 21, 2025 | 33,000.00 | 35,050.00 | 32,900.00 | 33,800.00 | 33,800.00 | -1.89% | 341,963 |
| Nov 20, 2025 | 32,000.00 | 34,900.00 | 31,650.00 | 34,450.00 | 34,450.00 | 14.64% | 791,241 |
| Nov 19, 2025 | 30,500.00 | 31,600.00 | 29,600.00 | 30,050.00 | 30,050.00 | -3.99% | 383,703 |
| Nov 18, 2025 | 29,700.00 | 31,800.00 | 29,250.00 | 31,300.00 | 31,300.00 | 5.21% | 535,167 |
| Nov 17, 2025 | 28,000.00 | 31,000.00 | 27,650.00 | 29,750.00 | 29,750.00 | 8.18% | 626,346 |
| Nov 14, 2025 | 27,500.00 | 28,000.00 | 26,400.00 | 27,500.00 | 27,500.00 | -1.79% | 445,131 |
| Nov 13, 2025 | 26,000.00 | 28,900.00 | 25,350.00 | 28,000.00 | 28,000.00 | 8.32% | 500,119 |
| Nov 12, 2025 | 24,700.00 | 26,450.00 | 24,400.00 | 25,850.00 | 25,850.00 | 5.30% | 322,490 |
| Nov 11, 2025 | 24,050.00 | 26,000.00 | 23,600.00 | 24,550.00 | 24,550.00 | 4.47% | 663,788 |
| Nov 10, 2025 | 22,050.00 | 23,700.00 | 20,850.00 | 23,500.00 | 23,500.00 | 8.29% | 446,652 |
| Nov 7, 2025 | 22,000.00 | 22,450.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.03% | 141,784 |
| Nov 6, 2025 | 21,700.00 | 23,250.00 | 21,250.00 | 22,150.00 | 22,150.00 | 3.99% | 304,269 |
| Nov 5, 2025 | 22,050.00 | 22,050.00 | 20,300.00 | 21,300.00 | 21,300.00 | -3.40% | 203,550 |
| Nov 4, 2025 | 22,750.00 | 22,800.00 | 20,600.00 | 22,050.00 | 22,050.00 | -2.43% | 284,337 |
| Nov 3, 2025 | 21,700.00 | 22,600.00 | 21,000.00 | 22,600.00 | 22,600.00 | 4.15% | 234,913 |
| Oct 31, 2025 | 21,250.00 | 22,400.00 | 21,100.00 | 21,700.00 | 21,700.00 | 2.36% | 233,867 |
| Oct 30, 2025 | 21,550.00 | 22,000.00 | 20,500.00 | 21,200.00 | 21,200.00 | -1.62% | 186,067 |
| Oct 29, 2025 | 21,300.00 | 22,750.00 | 20,300.00 | 21,550.00 | 21,550.00 | 5.64% | 563,750 |
| Oct 28, 2025 | 17,900.00 | 21,000.00 | 17,820.00 | 20,400.00 | 20,400.00 | 14.29% | 547,461 |
| Oct 27, 2025 | 17,100.00 | 18,140.00 | 16,700.00 | 17,850.00 | 17,850.00 | 4.02% | 200,465 |
| Oct 24, 2025 | 17,990.00 | 17,990.00 | 16,850.00 | 17,160.00 | 17,160.00 | -0.69% | 188,286 |
| Oct 23, 2025 | 17,470.00 | 17,800.00 | 16,950.00 | 17,280.00 | 17,280.00 | -1.09% | 196,975 |
| Oct 22, 2025 | 18,230.00 | 18,430.00 | 17,280.00 | 17,470.00 | 17,470.00 | -2.46% | 198,679 |
| Oct 21, 2025 | 19,000.00 | 19,010.00 | 17,800.00 | 17,910.00 | 17,910.00 | -3.45% | 179,837 |
| Oct 20, 2025 | 19,490.00 | 19,490.00 | 18,430.00 | 18,550.00 | 18,550.00 | -1.07% | 136,739 |
| Oct 17, 2025 | 19,380.00 | 19,830.00 | 18,650.00 | 18,750.00 | 18,750.00 | -3.20% | 168,578 |
| Oct 16, 2025 | 19,590.00 | 19,970.00 | 18,900.00 | 19,370.00 | 19,370.00 | -1.12% | 182,467 |
| Oct 15, 2025 | 19,990.00 | 20,550.00 | 19,550.00 | 19,590.00 | 19,590.00 | -1.85% | 187,455 |
| Oct 14, 2025 | 19,960.00 | 20,800.00 | 19,250.00 | 19,960.00 | 19,960.00 | 2.36% | 241,148 |
| Oct 13, 2025 | 18,150.00 | 20,100.00 | 18,150.00 | 19,500.00 | 19,500.00 | 7.44% | 340,833 |
| Oct 10, 2025 | 19,290.00 | 19,400.00 | 17,420.00 | 18,150.00 | 18,150.00 | -5.91% | 370,443 |
| Oct 2, 2025 | 19,860.00 | 20,350.00 | 19,230.00 | 19,290.00 | 19,290.00 | -2.87% | 276,969 |