AbClon Inc. (KOSDAQ:174900)
South Korea
· Delayed Price · Currency is KRW 50,900
-1,100 (-2.12%)
Apr 29, 2026, 2:30 PM KST
AbClon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55,200.00 | 55,200.00 | 51,600.00 | 52,000.00 | 52,000.00 | -6.14% | 321,032 |
| Apr 27, 2026 | 52,000.00 | 56,100.00 | 51,900.00 | 55,400.00 | 55,400.00 | 7.16% | 354,363 |
| Apr 24, 2026 | 50,000.00 | 52,450.00 | 48,850.00 | 51,700.00 | 51,700.00 | 3.71% | 243,055 |
| Apr 23, 2026 | 48,750.00 | 50,900.00 | 47,450.00 | 49,850.00 | 49,850.00 | 3.64% | 354,901 |
| Apr 22, 2026 | 49,100.00 | 51,900.00 | 46,850.00 | 48,100.00 | 48,100.00 | -1.23% | 497,662 |
| Apr 21, 2026 | 57,900.00 | 57,900.00 | 47,800.00 | 48,700.00 | 48,700.00 | -12.72% | 866,340 |
| Apr 20, 2026 | 55,900.00 | 58,200.00 | 54,100.00 | 55,800.00 | 55,800.00 | - | 269,959 |
| Apr 17, 2026 | 58,000.00 | 59,100.00 | 55,400.00 | 55,800.00 | 55,800.00 | -3.63% | 343,663 |
| Apr 16, 2026 | 54,300.00 | 58,800.00 | 53,500.00 | 57,900.00 | 57,900.00 | 9.66% | 630,595 |
| Apr 15, 2026 | 51,400.00 | 53,600.00 | 50,000.00 | 52,800.00 | 52,800.00 | 4.14% | 323,551 |
| Apr 14, 2026 | 51,200.00 | 51,700.00 | 49,100.00 | 50,700.00 | 50,700.00 | 1.00% | 284,040 |
| Apr 13, 2026 | 49,300.00 | 50,800.00 | 48,650.00 | 50,200.00 | 50,200.00 | -0.20% | 218,295 |
| Apr 10, 2026 | 51,800.00 | 51,900.00 | 49,500.00 | 50,300.00 | 50,300.00 | -0.79% | 223,337 |
| Apr 9, 2026 | 53,400.00 | 54,200.00 | 50,100.00 | 50,700.00 | 50,700.00 | -5.23% | 203,810 |
| Apr 8, 2026 | 53,400.00 | 54,600.00 | 49,950.00 | 53,500.00 | 53,500.00 | 5.11% | 478,080 |
| Apr 7, 2026 | 51,500.00 | 52,300.00 | 49,700.00 | 50,900.00 | 50,900.00 | 1.60% | 258,158 |
| Apr 6, 2026 | 56,400.00 | 56,500.00 | 49,350.00 | 50,100.00 | 50,100.00 | -11.01% | 851,168 |
| Apr 3, 2026 | 58,500.00 | 58,600.00 | 54,400.00 | 56,300.00 | 56,300.00 | -1.40% | 290,125 |
| Apr 2, 2026 | 61,500.00 | 63,500.00 | 55,500.00 | 57,100.00 | 57,100.00 | -5.93% | 471,541 |
| Apr 1, 2026 | 60,000.00 | 62,700.00 | 59,100.00 | 60,700.00 | 60,700.00 | 7.05% | 408,385 |
| Mar 31, 2026 | 63,200.00 | 66,400.00 | 56,000.00 | 56,700.00 | 56,700.00 | -12.09% | 844,766 |
| Mar 30, 2026 | 67,600.00 | 67,800.00 | 61,500.00 | 64,500.00 | 64,500.00 | -10.17% | 623,946 |
| Mar 27, 2026 | 75,600.00 | 77,200.00 | 70,400.00 | 71,800.00 | 71,800.00 | -5.15% | 314,591 |
| Mar 26, 2026 | 68,200.00 | 79,200.00 | 66,900.00 | 75,700.00 | 75,700.00 | 13.15% | 1,073,843 |
| Mar 25, 2026 | 67,600.00 | 72,700.00 | 63,400.00 | 66,900.00 | 66,900.00 | -0.89% | 659,985 |
| Mar 24, 2026 | 74,400.00 | 74,400.00 | 63,600.00 | 67,500.00 | 67,500.00 | -4.53% | 700,314 |
| Mar 23, 2026 | 75,200.00 | 77,300.00 | 69,400.00 | 70,700.00 | 70,700.00 | -9.71% | 597,335 |
| Mar 20, 2026 | 80,300.00 | 81,700.00 | 77,700.00 | 78,300.00 | 78,300.00 | -1.88% | 291,200 |
| Mar 19, 2026 | 79,100.00 | 82,450.00 | 78,800.00 | 79,800.00 | 79,800.00 | -1.48% | 337,462 |
| Mar 18, 2026 | 83,000.00 | 84,000.00 | 78,900.00 | 81,000.00 | 81,000.00 | -2.41% | 540,278 |
| Mar 17, 2026 | 90,000.00 | 90,600.00 | 83,000.00 | 83,000.00 | 83,000.00 | -6.21% | 603,172 |
| Mar 16, 2026 | 90,000.00 | 95,800.00 | 82,000.00 | 88,500.00 | 88,500.00 | -0.67% | 881,242 |
| Mar 13, 2026 | 80,100.00 | 94,700.00 | 79,900.00 | 89,100.00 | 89,100.00 | 11.93% | 802,785 |
| Mar 12, 2026 | 74,600.00 | 82,600.00 | 74,300.00 | 79,600.00 | 79,600.00 | 9.04% | 471,031 |
| Mar 11, 2026 | 73,200.00 | 75,700.00 | 70,500.00 | 73,000.00 | 73,000.00 | 2.10% | 316,571 |
| Mar 10, 2026 | 67,400.00 | 74,600.00 | 63,900.00 | 71,500.00 | 71,500.00 | 13.31% | 658,251 |
| Mar 9, 2026 | 60,600.00 | 65,000.00 | 60,300.00 | 63,100.00 | 63,100.00 | -5.11% | 380,507 |
| 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 |