Skip to main content
ABION Inc. (KOSDAQ:203400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,885.00
+60.00 (2.12%)
At close: Mar 6, 2026

ABION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,800.002,945.002,705.002,885.002,885.002.12%758,183
Mar 5, 20262,810.002,910.002,720.002,825.002,825.0013.00%1,219,194
Mar 4, 20262,925.003,000.002,500.002,500.002,500.00-17.49%2,165,787
Mar 3, 20263,080.003,260.003,015.003,030.003,030.00-3.96%1,591,889
Feb 27, 20263,225.003,315.003,145.003,155.003,155.00-1.41%1,404,478
Feb 26, 20263,480.003,510.003,150.003,200.003,200.00-8.05%2,855,994
Feb 25, 20263,530.003,570.003,465.003,480.003,480.00-897,024
Feb 24, 20263,660.003,720.003,450.003,480.003,480.00-2.93%1,603,817
Feb 23, 20263,570.003,680.003,450.003,585.003,585.000.42%1,141,301
Feb 20, 20263,725.003,760.003,570.003,570.003,570.00-4.16%1,362,376
Feb 19, 20263,560.003,730.003,465.003,725.003,725.004.63%1,638,335
Feb 13, 20263,550.003,600.003,450.003,560.003,560.00-2.06%983,084
Feb 12, 20263,625.003,700.003,550.003,635.003,635.000.55%1,180,654
Feb 11, 20263,510.003,780.003,510.003,615.003,615.002.99%1,874,403
Feb 10, 20263,430.003,575.003,430.003,510.003,510.003.08%866,856
Feb 9, 20263,465.003,580.003,310.003,405.003,405.00-1,215,689
Feb 6, 20263,570.003,570.003,380.003,405.003,405.00-6.46%1,549,246
Feb 5, 20263,750.003,755.003,590.003,640.003,640.00-2.93%1,843,531
Feb 4, 20263,690.003,845.003,645.003,750.003,750.001.35%1,587,123
Feb 3, 20263,700.003,800.003,630.003,700.003,700.002.35%1,424,351
Feb 2, 20263,675.003,855.003,505.003,615.003,615.00-1.90%2,131,405
Jan 30, 20263,770.003,825.003,580.003,685.003,685.00-1.73%2,029,645
Jan 29, 20263,655.003,840.003,530.003,750.003,750.002.60%1,774,100
Jan 28, 20263,700.003,870.003,595.003,655.003,655.000.14%2,174,714
Jan 27, 20263,640.003,740.003,330.003,650.003,650.00-2,919,387
Jan 26, 20263,670.003,760.003,505.003,650.003,650.00-1,690,845
Jan 23, 20263,530.003,670.003,440.003,650.003,650.003.40%1,282,871
Jan 22, 20263,560.003,610.003,415.003,530.003,530.001.58%1,325,810
Jan 21, 20263,620.003,625.003,315.003,475.003,475.00-5.83%2,653,387
Jan 20, 20263,725.003,835.003,505.003,690.003,690.00-0.81%1,561,648
Jan 19, 20263,480.003,960.003,350.003,720.003,720.007.20%2,599,353
Jan 16, 20263,460.003,535.003,325.003,470.003,470.00-0.72%1,283,867
Jan 15, 20263,425.003,680.003,380.003,495.003,495.002.64%1,590,019
Jan 14, 20263,530.003,575.003,355.003,405.003,405.00-2.16%1,172,680
Jan 13, 20263,745.003,830.003,415.003,480.003,480.00-6.70%2,463,153
Jan 12, 20263,780.003,980.003,700.003,730.003,730.00-1,903,916
Jan 9, 20264,085.004,120.003,605.003,730.003,730.00-8.69%3,093,645
Jan 8, 20263,870.004,335.003,810.004,085.004,085.005.97%3,384,388
Jan 7, 20263,700.003,925.003,640.003,855.003,855.004.61%2,299,235
Jan 6, 20263,770.003,950.003,530.003,685.003,685.00-2.25%3,328,289
Jan 5, 20263,415.003,820.003,305.003,770.003,770.0010.40%4,061,014
Jan 2, 20263,125.003,485.003,095.003,415.003,415.009.11%2,602,916
Dec 30, 20253,000.003,240.002,965.003,130.003,130.002.79%2,554,540
Dec 29, 20252,860.003,070.002,780.003,045.003,045.008.75%3,012,691
Dec 26, 20252,710.002,800.002,640.002,800.002,800.004.48%1,879,408
Dec 24, 20252,780.002,865.002,645.002,680.002,680.00-3.77%3,699,271
Dec 23, 20252,965.002,985.002,735.002,785.002,785.00-5.75%2,639,022
Dec 22, 20252,465.003,145.002,465.002,955.002,955.009.04%12,552,350
Dec 19, 20252,860.002,905.002,710.002,710.002,710.00-5.24%1,431,414
Dec 18, 20252,760.003,030.002,760.002,860.002,860.001.78%1,466,343
Dec 17, 20252,905.002,975.002,800.002,810.002,810.00-3.27%1,731,428
Dec 16, 20252,940.002,950.002,860.002,905.002,905.00-1.19%1,248,067
Dec 15, 20252,930.002,990.002,900.002,940.002,940.000.34%918,964
Dec 12, 20253,140.003,140.002,905.002,930.002,930.00-6.98%2,477,558
Dec 11, 20252,980.003,260.002,950.003,150.003,150.005.70%3,964,537
Dec 10, 20253,085.003,125.002,955.002,980.002,980.00-3.40%1,697,818
Dec 9, 20252,600.003,185.002,595.003,085.003,085.00-13.22%13,434,200
Dec 8, 20253,800.003,915.003,520.003,555.003,555.00-7.06%1,250,939
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