AbClon Inc. (KOSDAQ:174900)
South Korea
· Delayed Price · Currency is KRW 40,000
-1,400 (-3.38%)
At close: Dec 5, 2025
AbClon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 18,800.00 | 20,350.00 | 18,230.00 | 19,860.00 | 19,860.00 | 7.06% | 732,804 |
| Sep 30, 2025 | 18,050.00 | 18,570.00 | 17,800.00 | 18,550.00 | 18,550.00 | 3.75% | 329,937 |
| Sep 29, 2025 | 15,510.00 | 18,430.00 | 15,510.00 | 17,880.00 | 17,880.00 | 13.89% | 756,715 |
| Sep 26, 2025 | 15,770.00 | 15,890.00 | 15,450.00 | 15,700.00 | 15,700.00 | -0.38% | 117,471 |
| Sep 25, 2025 | 15,500.00 | 16,300.00 | 15,390.00 | 15,760.00 | 15,760.00 | 2.14% | 280,570 |
| Sep 24, 2025 | 15,010.00 | 15,950.00 | 14,610.00 | 15,430.00 | 15,430.00 | 2.80% | 329,706 |
| Sep 23, 2025 | 15,400.00 | 15,790.00 | 14,550.00 | 15,010.00 | 15,010.00 | -2.53% | 254,773 |
| Sep 22, 2025 | 13,900.00 | 15,580.00 | 13,590.00 | 15,400.00 | 15,400.00 | 10.95% | 599,136 |
| Sep 19, 2025 | 13,360.00 | 14,360.00 | 13,360.00 | 13,880.00 | 13,880.00 | 4.05% | 199,074 |
| Sep 18, 2025 | 13,400.00 | 14,400.00 | 13,150.00 | 13,340.00 | 13,340.00 | 0.30% | 370,714 |
| Sep 17, 2025 | 12,700.00 | 13,460.00 | 12,460.00 | 13,300.00 | 13,300.00 | 4.72% | 283,467 |
| Sep 16, 2025 | 12,350.00 | 12,780.00 | 12,110.00 | 12,700.00 | 12,700.00 | 3.17% | 78,899 |
| Sep 15, 2025 | 13,090.00 | 13,090.00 | 12,000.00 | 12,310.00 | 12,310.00 | -5.53% | 161,701 |
| Sep 12, 2025 | 12,400.00 | 13,090.00 | 12,310.00 | 13,030.00 | 13,030.00 | 4.91% | 182,967 |
| Sep 11, 2025 | 12,540.00 | 12,660.00 | 12,250.00 | 12,420.00 | 12,420.00 | -0.32% | 59,381 |
| Sep 10, 2025 | 12,710.00 | 13,100.00 | 12,210.00 | 12,460.00 | 12,460.00 | -1.58% | 167,926 |
| Sep 9, 2025 | 11,990.00 | 13,070.00 | 11,930.00 | 12,660.00 | 12,660.00 | 5.59% | 377,106 |
| Sep 8, 2025 | 11,820.00 | 12,560.00 | 11,820.00 | 11,990.00 | 11,990.00 | 1.01% | 220,489 |
| Sep 5, 2025 | 11,380.00 | 12,030.00 | 10,940.00 | 11,870.00 | 11,870.00 | 4.58% | 231,666 |
| Sep 4, 2025 | 10,390.00 | 11,600.00 | 10,310.00 | 11,350.00 | 11,350.00 | 10.30% | 287,391 |
| Sep 3, 2025 | 10,210.00 | 10,430.00 | 10,050.00 | 10,290.00 | 10,290.00 | 0.78% | 47,321 |
| Sep 2, 2025 | 10,030.00 | 10,290.00 | 9,950.00 | 10,210.00 | 10,210.00 | 2.41% | 51,808 |
| Sep 1, 2025 | 10,120.00 | 10,140.00 | 9,870.00 | 9,970.00 | 9,970.00 | -1.48% | 49,258 |
| Aug 29, 2025 | 10,020.00 | 10,510.00 | 9,940.00 | 10,120.00 | 10,120.00 | 1.00% | 113,090 |
| Aug 28, 2025 | 10,090.00 | 10,100.00 | 9,880.00 | 10,020.00 | 10,020.00 | -0.69% | 55,101 |
| Aug 27, 2025 | 10,280.00 | 10,480.00 | 9,990.00 | 10,090.00 | 10,090.00 | -1.66% | 64,252 |
| Aug 26, 2025 | 9,980.00 | 10,380.00 | 9,900.00 | 10,260.00 | 10,260.00 | 2.60% | 43,253 |
| Aug 25, 2025 | 9,940.00 | 10,280.00 | 9,930.00 | 10,000.00 | 10,000.00 | 0.81% | 89,020 |
| Aug 22, 2025 | 9,860.00 | 10,080.00 | 9,790.00 | 9,920.00 | 9,920.00 | 0.30% | 57,964 |
| Aug 21, 2025 | 10,100.00 | 10,290.00 | 9,860.00 | 9,890.00 | 9,890.00 | -2.08% | 71,809 |
| Aug 20, 2025 | 10,150.00 | 10,150.00 | 9,770.00 | 10,100.00 | 10,100.00 | -0.98% | 97,687 |
| Aug 19, 2025 | 10,360.00 | 10,360.00 | 10,020.00 | 10,200.00 | 10,200.00 | -1.07% | 66,901 |
| Aug 18, 2025 | 10,720.00 | 10,810.00 | 10,280.00 | 10,310.00 | 10,310.00 | -3.82% | 68,190 |
| Aug 14, 2025 | 10,790.00 | 10,930.00 | 10,650.00 | 10,720.00 | 10,720.00 | 0.66% | 47,902 |
| Aug 13, 2025 | 10,930.00 | 11,030.00 | 10,540.00 | 10,650.00 | 10,650.00 | -1.93% | 87,745 |
| Aug 12, 2025 | 10,910.00 | 11,090.00 | 10,810.00 | 10,860.00 | 10,860.00 | -1.18% | 43,543 |
| Aug 11, 2025 | 10,770.00 | 11,030.00 | 10,600.00 | 10,990.00 | 10,990.00 | 2.04% | 48,610 |
| Aug 8, 2025 | 10,800.00 | 10,880.00 | 10,680.00 | 10,770.00 | 10,770.00 | -0.28% | 44,361 |
| Aug 7, 2025 | 10,880.00 | 11,110.00 | 10,720.00 | 10,800.00 | 10,800.00 | -0.64% | 34,164 |
| Aug 6, 2025 | 11,000.00 | 11,000.00 | 10,660.00 | 10,870.00 | 10,870.00 | -1.18% | 64,566 |
| Aug 5, 2025 | 10,910.00 | 11,300.00 | 10,910.00 | 11,000.00 | 11,000.00 | 0.92% | 33,052 |
| Aug 4, 2025 | 10,940.00 | 11,060.00 | 10,820.00 | 10,900.00 | 10,900.00 | -0.18% | 44,188 |
| Aug 1, 2025 | 11,300.00 | 11,300.00 | 10,820.00 | 10,920.00 | 10,920.00 | -3.62% | 86,348 |
| Jul 31, 2025 | 11,350.00 | 11,490.00 | 11,200.00 | 11,330.00 | 11,330.00 | -0.18% | 43,352 |
| Jul 30, 2025 | 12,000.00 | 12,180.00 | 11,330.00 | 11,350.00 | 11,350.00 | -5.89% | 121,428 |
| Jul 29, 2025 | 11,820.00 | 12,130.00 | 11,540.00 | 12,060.00 | 12,060.00 | 2.20% | 63,028 |
| Jul 28, 2025 | 12,210.00 | 12,230.00 | 11,780.00 | 11,800.00 | 11,800.00 | -2.88% | 52,162 |
| Jul 25, 2025 | 11,960.00 | 12,280.00 | 11,850.00 | 12,150.00 | 12,150.00 | 2.02% | 80,588 |
| Jul 24, 2025 | 11,930.00 | 12,600.00 | 11,780.00 | 11,910.00 | 11,910.00 | 0.59% | 129,956 |
| Jul 23, 2025 | 12,080.00 | 12,150.00 | 11,780.00 | 11,840.00 | 11,840.00 | -2.55% | 87,161 |
| Jul 22, 2025 | 12,000.00 | 12,380.00 | 11,900.00 | 12,150.00 | 12,150.00 | 1.67% | 130,321 |
| Jul 21, 2025 | 12,020.00 | 12,230.00 | 11,830.00 | 11,950.00 | 11,950.00 | -0.58% | 62,607 |
| Jul 18, 2025 | 12,220.00 | 12,310.00 | 11,950.00 | 12,020.00 | 12,020.00 | -1.64% | 96,562 |
| Jul 17, 2025 | 11,630.00 | 12,340.00 | 11,580.00 | 12,220.00 | 12,220.00 | 5.07% | 192,271 |
| Jul 16, 2025 | 11,110.00 | 11,860.00 | 11,040.00 | 11,630.00 | 11,630.00 | 4.77% | 175,541 |
| Jul 15, 2025 | 10,610.00 | 11,290.00 | 10,370.00 | 11,100.00 | 11,100.00 | 4.42% | 117,289 |
| Jul 14, 2025 | 11,200.00 | 11,200.00 | 10,440.00 | 10,630.00 | 10,630.00 | -5.09% | 145,114 |
| Jul 11, 2025 | 11,050.00 | 11,460.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.54% | 66,117 |