Skip to main content
ABION Inc. (KOSDAQ:203400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,825.00
-225.00 (-5.56%)
At close: Dec 5, 2025

ABION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,050.004,080.003,725.003,825.003,825.00-5.56%1,211,387
Dec 4, 20254,090.004,295.003,955.004,050.004,050.00-0.98%2,435,586
Dec 3, 20254,265.004,510.003,975.004,090.004,090.00-0.24%6,148,407
Dec 2, 20253,275.004,100.003,255.004,100.004,100.0029.95%7,539,815
Dec 1, 20252,800.003,485.002,800.003,155.003,155.0015.78%3,047,729
Nov 28, 20252,691.672,805.562,638.892,725.002,725.001.87%1,247,397
Nov 27, 20252,700.002,855.562,622.222,675.002,675.00-1.73%1,061,688
Nov 26, 20252,788.892,966.672,669.442,722.222,722.22-4.85%1,743,432
Nov 25, 20252,541.672,894.442,477.782,861.112,861.1114.83%3,283,253
Nov 24, 20252,113.892,650.002,113.892,491.672,491.6718.03%2,702,852
Nov 21, 20252,005.562,180.561,911.112,111.112,111.111.74%1,261,563
Nov 20, 20252,052.782,138.892,005.562,075.002,075.005.36%1,138,794
Nov 19, 20252,158.332,158.331,969.441,969.441,969.44-5.97%988,655
Nov 18, 20252,438.892,438.892,088.892,094.442,094.44-14.12%1,570,220
Nov 17, 20252,466.672,500.002,380.562,438.892,438.89-0.90%492,557
Nov 14, 20252,577.782,791.672,461.112,461.112,461.11-4.73%1,601,482
Nov 13, 20252,594.442,666.672,491.672,583.332,583.331.42%768,781
Nov 12, 20252,355.562,638.892,238.892,547.222,547.228.14%859,821
Nov 11, 20252,455.562,580.562,236.112,355.562,355.56-7.32%883,115
Nov 10, 20252,336.112,794.442,308.332,541.672,541.6713.81%4,372,300
Nov 7, 20252,266.672,297.222,166.672,233.332,233.33-2.31%481,553
Nov 6, 20252,483.332,541.672,277.782,286.112,286.11-7.94%420,081
Nov 5, 20252,577.782,655.562,338.892,483.332,483.33-4.89%768,380
Nov 4, 20252,572.222,658.332,494.442,611.112,611.111.51%336,734
Nov 3, 20252,583.332,694.442,541.672,572.222,572.220.65%302,168
Oct 31, 20252,561.112,677.782,505.562,555.562,555.560.33%324,740
Oct 30, 20252,586.112,625.002,447.222,547.222,547.22-1.50%175,204
Oct 29, 20252,722.222,722.222,586.112,586.112,586.11-4.51%305,883
Oct 28, 20252,658.332,844.442,616.672,708.332,708.331.88%679,139
Oct 27, 20252,555.562,680.562,516.672,658.332,658.332.79%208,097
Oct 24, 20252,686.112,688.892,555.562,586.112,586.11-2.72%300,264
Oct 23, 20252,561.112,816.672,555.562,658.332,658.333.46%596,244
Oct 22, 20252,500.002,611.112,447.222,569.442,569.442.89%198,597
Oct 21, 20252,561.112,611.112,491.672,497.222,497.22-2.39%303,032
Oct 20, 20252,694.442,694.442,547.222,558.332,558.33-3.36%307,968
Oct 17, 20252,688.892,766.672,580.562,647.222,647.22-1.35%413,923
Oct 16, 20252,727.782,727.782,611.112,683.332,683.33-2.03%279,431
Oct 15, 20252,900.002,972.222,694.442,738.892,738.89-5.56%484,621
Oct 14, 20252,577.782,983.332,577.782,900.002,900.0010.71%886,256
Oct 13, 20252,722.222,777.782,594.442,619.442,619.44-6.45%446,386
Oct 10, 20252,855.563,050.002,675.002,800.002,800.00-1.95%325,939
Oct 2, 20252,716.673,038.892,716.672,855.562,855.565.33%644,203
Oct 1, 20252,616.672,794.442,611.112,711.112,711.111.46%322,381
Sep 30, 20252,522.222,766.672,516.672,672.222,672.22-9.42%754,410
Sep 29, 20252,955.563,200.002,950.002,950.002,487.00-758,766
Sep 26, 20253,011.113,050.002,911.112,950.002,487.00-1.85%503,199
Sep 25, 20253,111.113,155.562,983.333,005.562,533.83-3.39%355,294
Sep 24, 20253,100.003,166.672,966.673,111.112,622.820.72%308,591
Sep 23, 20252,944.443,138.892,944.443,088.892,604.096.11%774,458
Sep 22, 20252,977.782,977.782,855.562,911.112,454.210.77%200,589
Sep 19, 20252,916.673,038.892,733.332,888.892,435.48-0.57%409,092
Sep 18, 20252,938.892,938.892,861.112,905.562,449.530.38%235,435
Sep 17, 20252,883.332,938.892,833.332,894.442,440.160.39%208,444
Sep 16, 20252,927.782,961.112,861.112,883.332,430.79-1.52%274,136
Sep 15, 20252,900.002,955.562,758.332,927.782,468.26-0.94%553,053
Sep 12, 20252,894.443,000.002,838.892,955.562,491.682.11%496,715
Sep 11, 20252,850.002,900.002,777.782,894.442,440.161.56%404,856
Sep 10, 20252,833.332,861.112,775.002,850.002,402.690.59%502,398
Sep 9, 20253,000.003,000.002,827.782,833.332,388.64-5.73%565,804
Sep 8, 20253,000.003,088.892,955.563,005.562,533.830.93%401,562
Sep 5, 20253,155.563,155.562,972.222,977.782,510.42-3.77%332,167
Sep 4, 20253,061.113,166.673,033.333,094.442,608.771.09%322,575
Sep 3, 20253,011.113,094.442,988.893,061.112,580.670.18%337,187
Sep 2, 20252,894.443,100.002,827.783,055.562,575.996.18%883,751
Sep 1, 20252,644.442,888.892,616.672,877.782,426.11-12.65%2,061,786
Aug 29, 20253,305.563,388.893,272.223,294.442,777.38-1.00%295,774
Aug 28, 20253,500.003,500.003,288.893,327.782,805.48-4.92%569,001
Aug 27, 20253,594.443,605.563,438.893,500.002,950.67-2.93%668,055
Aug 26, 20253,494.443,661.113,450.003,605.563,039.663.18%528,209
Aug 25, 20253,444.443,700.003,411.113,494.442,945.993.45%1,159,024
Aug 22, 20253,544.443,622.223,300.003,377.782,847.64-3.80%886,732
Aug 21, 20253,277.783,555.563,261.113,511.112,960.047.12%712,737
Aug 20, 20253,377.783,377.783,216.673,277.782,763.33-2.96%935,900
Aug 19, 20253,666.673,666.673,333.333,377.782,847.64-7.88%743,251
Aug 18, 20253,555.563,716.673,422.223,666.673,091.183.12%633,241
Aug 14, 20253,444.443,627.783,438.893,555.562,997.513.39%687,405
Aug 13, 20253,466.673,483.333,388.893,438.892,899.160.65%397,837
Aug 12, 20253,472.223,544.443,400.003,416.672,880.42-2.07%556,746
Aug 11, 20253,544.443,555.563,461.113,488.892,941.31-0.79%336,385
Aug 8, 20253,577.783,611.113,488.893,516.672,964.73-0.78%528,558
Aug 7, 20253,588.893,688.893,483.333,544.442,988.14-2.45%740,303
Aug 6, 20253,683.333,744.443,583.333,633.333,063.08-1.95%430,129
Aug 5, 20253,777.783,800.003,611.113,705.563,123.97-1.04%990,628
Aug 4, 20253,866.673,877.783,711.113,744.443,156.75-1.75%497,048
Aug 1, 20253,950.004,055.563,766.673,811.113,212.96-6.67%1,597,939
Jul 31, 20254,155.564,222.224,033.334,083.333,442.45-1.47%656,436
Jul 30, 20254,250.004,300.004,105.564,144.443,493.97-1.71%513,465
Jul 29, 20254,005.564,455.563,944.444,216.673,554.865.71%1,669,820
Jul 28, 20254,216.674,222.223,972.223,988.893,362.83-5.90%896,259
Jul 25, 20254,361.114,405.564,205.564,238.893,573.60-2.18%583,259
Jul 24, 20254,372.224,466.674,261.114,333.333,653.220.26%706,351
Jul 23, 20254,477.784,500.004,305.564,322.223,643.85-4.19%995,237
Jul 22, 20254,522.224,555.564,438.894,511.113,803.09-0.25%642,046
Jul 21, 20254,750.004,750.004,422.224,522.223,812.46-4.80%1,423,855
Jul 18, 20254,666.674,944.444,555.564,750.004,004.490.23%995,723
Jul 17, 20255,000.005,005.564,722.224,738.893,995.12-4.69%1,271,508
Jul 16, 20255,194.445,272.224,833.334,972.224,191.83-7.83%2,098,463
Jul 15, 20255,488.895,750.005,338.895,394.444,547.79-3.48%3,554,290
Jul 14, 20254,805.565,972.224,688.895,588.894,711.7117.11%14,425,858
Jul 11, 20254,527.784,772.224,500.004,772.224,023.220.82%1,153,993