Skip to main content
ABION Inc. (KOSDAQ:203400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,705.00
+210.00 (8.42%)
At close: Apr 27, 2026

ABION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,710.002,720.002,565.002,625.002,625.00-2.96%516,485
Apr 27, 20262,520.002,750.002,480.002,705.002,705.008.42%713,327
Apr 24, 20262,585.002,615.002,480.002,495.002,495.00-2.16%523,869
Apr 23, 20262,610.002,700.002,515.002,550.002,550.00-2.30%590,676
Apr 22, 20262,680.002,730.002,555.002,610.002,610.00-2.25%462,464
Apr 21, 20262,785.002,785.002,640.002,670.002,670.00-2.38%448,186
Apr 20, 20262,750.002,830.002,665.002,735.002,735.00-0.55%433,749
Apr 17, 20262,720.002,825.002,655.002,750.002,750.002.23%514,449
Apr 16, 20262,710.002,820.002,660.002,690.002,690.000.75%525,139
Apr 15, 20262,650.002,715.002,475.002,670.002,670.003.49%725,593
Apr 14, 20262,495.002,650.002,470.002,580.002,580.003.61%714,652
Apr 13, 20262,235.002,515.002,225.002,490.002,490.008.03%971,994
Apr 10, 20262,215.002,325.002,200.002,305.002,305.004.06%474,897
Apr 9, 20262,315.002,315.002,190.002,215.002,215.00-4.32%405,822
Apr 8, 20262,270.002,330.002,250.002,315.002,315.005.47%513,238
Apr 7, 20262,280.002,315.002,130.002,195.002,195.00-2.44%559,663
Apr 6, 20262,280.002,360.002,250.002,250.002,250.00-1.32%485,731
Apr 3, 20262,315.002,355.002,255.002,280.002,280.00-0.44%540,092
Apr 2, 20262,450.002,470.002,230.002,290.002,290.00-6.15%977,040
Apr 1, 20262,435.002,500.002,400.002,440.002,440.003.17%556,458
Mar 31, 20262,460.002,470.002,315.002,365.002,365.00-3.86%610,566
Mar 30, 20262,540.002,540.002,305.002,460.002,460.00-4.47%857,981
Mar 27, 20262,685.002,775.002,545.002,575.002,575.00-6.70%1,068,227
Mar 26, 20262,710.002,820.002,695.002,760.002,760.002.03%745,062
Mar 25, 20262,705.002,735.002,625.002,705.002,705.001.31%495,926
Mar 24, 20262,610.002,705.002,550.002,670.002,670.005.74%532,753
Mar 23, 20262,670.002,670.002,525.002,525.002,525.00-6.83%865,250
Mar 20, 20262,830.002,830.002,705.002,710.002,710.00-1.63%574,818
Mar 19, 20262,800.002,940.002,745.002,755.002,755.00-4.51%822,213
Mar 18, 20263,020.003,020.002,860.002,885.002,885.00-2.53%741,404
Mar 17, 20263,045.003,170.002,955.002,960.002,960.00-2.15%755,801
Mar 16, 20263,190.003,190.002,985.003,025.003,025.00-2.42%596,671
Mar 13, 20262,780.003,200.002,760.003,100.003,100.008.39%1,222,512
Mar 12, 20262,865.002,930.002,805.002,860.002,860.00-0.52%464,867
Mar 11, 20262,750.003,000.002,750.002,875.002,875.006.48%1,071,760
Mar 10, 20262,835.002,835.002,650.002,700.002,700.001.50%783,573
Mar 9, 20262,660.002,840.002,585.002,660.002,660.00-7.80%762,452
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