ABL Bio Inc. (KOSDAQ:298380)
South Korea
· Delayed Price · Currency is KRW 190,600
-10,400 (-5.17%)
At close: Dec 5, 2025
ABL Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 210,000.00 | 220,000.00 | 187,900.00 | 190,600.00 | - | -5.17% | 2,660,592 |
| Dec 4, 2025 | 199,300.00 | 204,500.00 | 198,100.00 | 201,000.00 | 201,000.00 | - | 696,565 |
| Dec 3, 2025 | 200,000.00 | 204,000.00 | 195,500.00 | 201,000.00 | 201,000.00 | 0.55% | 779,623 |
| Dec 2, 2025 | 193,000.00 | 201,000.00 | 191,900.00 | 199,900.00 | 199,900.00 | 1.58% | 1,185,307 |
| Dec 1, 2025 | 188,900.00 | 198,300.00 | 187,700.00 | 196,800.00 | 196,800.00 | 4.68% | 1,474,481 |
| Nov 28, 2025 | 180,100.00 | 190,600.00 | 176,500.00 | 188,000.00 | 188,000.00 | 7.55% | 2,494,701 |
| Nov 27, 2025 | 173,000.00 | 176,500.00 | 170,600.00 | 174,800.00 | 174,800.00 | 0.81% | 715,765 |
| Nov 26, 2025 | 169,200.00 | 173,500.00 | 167,000.00 | 173,400.00 | 173,400.00 | 4.46% | 845,096 |
| Nov 25, 2025 | 173,600.00 | 176,400.00 | 165,000.00 | 166,000.00 | 166,000.00 | -4.10% | 1,023,405 |
| Nov 24, 2025 | 181,900.00 | 182,000.00 | 171,600.00 | 173,100.00 | 173,100.00 | -3.19% | 1,007,329 |
| Nov 21, 2025 | 170,800.00 | 180,000.00 | 170,400.00 | 178,800.00 | 178,800.00 | 0.85% | 1,387,540 |
| Nov 20, 2025 | 169,900.00 | 181,800.00 | 166,000.00 | 177,300.00 | 177,300.00 | 4.36% | 1,765,067 |
| Nov 19, 2025 | 166,700.00 | 172,300.00 | 157,200.00 | 169,900.00 | 169,900.00 | 1.98% | 1,722,419 |
| Nov 18, 2025 | 173,800.00 | 176,200.00 | 166,100.00 | 166,600.00 | 166,600.00 | -5.34% | 1,720,766 |
| Nov 17, 2025 | 171,500.00 | 184,800.00 | 170,500.00 | 176,000.00 | 176,000.00 | 1.03% | 2,213,810 |
| Nov 14, 2025 | 163,500.00 | 195,500.00 | 155,900.00 | 174,200.00 | 174,200.00 | 6.54% | 6,248,155 |
| Nov 13, 2025 | 153,000.00 | 164,700.00 | 153,000.00 | 163,500.00 | 163,500.00 | 29.04% | 6,642,695 |
| Nov 12, 2025 | 100,000.00 | 126,700.00 | 99,100.00 | 126,700.00 | 126,700.00 | 29.95% | 748,516 |
| Nov 11, 2025 | 100,000.00 | 100,500.00 | 95,600.00 | 97,500.00 | 97,500.00 | -2.99% | 782,981 |
| Nov 10, 2025 | 102,000.00 | 103,500.00 | 99,200.00 | 100,500.00 | 100,500.00 | -0.79% | 462,553 |
| Nov 7, 2025 | 100,000.00 | 104,900.00 | 100,000.00 | 101,300.00 | 101,300.00 | -2.97% | 633,077 |
| Nov 6, 2025 | 105,000.00 | 109,000.00 | 103,000.00 | 104,400.00 | 104,400.00 | 0.58% | 797,391 |
| Nov 5, 2025 | 111,900.00 | 111,900.00 | 101,400.00 | 103,800.00 | 103,800.00 | -6.65% | 1,420,383 |
| Nov 4, 2025 | 100,700.00 | 114,000.00 | 99,500.00 | 111,200.00 | 111,200.00 | 7.65% | 2,090,599 |
| Nov 3, 2025 | 102,100.00 | 103,400.00 | 97,800.00 | 103,300.00 | 103,300.00 | 3.61% | 877,064 |
| Oct 31, 2025 | 94,900.00 | 100,000.00 | 93,700.00 | 99,700.00 | 99,700.00 | 7.20% | 1,316,121 |
| Oct 30, 2025 | 94,000.00 | 94,900.00 | 91,100.00 | 93,000.00 | 93,000.00 | - | 484,218 |
| Oct 29, 2025 | 94,500.00 | 94,600.00 | 91,800.00 | 93,000.00 | 93,000.00 | -2.62% | 576,614 |
| Oct 28, 2025 | 96,700.00 | 96,900.00 | 92,100.00 | 95,500.00 | 95,500.00 | 1.17% | 818,724 |
| Oct 27, 2025 | 86,600.00 | 94,900.00 | 85,000.00 | 94,400.00 | 94,400.00 | 11.32% | 1,325,081 |
| Oct 24, 2025 | 86,300.00 | 86,400.00 | 84,400.00 | 84,800.00 | 84,800.00 | -0.24% | 377,175 |
| Oct 23, 2025 | 86,300.00 | 86,800.00 | 84,100.00 | 85,000.00 | 85,000.00 | -1.51% | 366,817 |
| Oct 22, 2025 | 86,800.00 | 89,000.00 | 85,500.00 | 86,300.00 | 86,300.00 | -1.37% | 467,007 |
| Oct 21, 2025 | 89,300.00 | 89,300.00 | 85,400.00 | 87,500.00 | 87,500.00 | - | 529,473 |
| Oct 20, 2025 | 87,900.00 | 89,600.00 | 86,500.00 | 87,500.00 | 87,500.00 | 1.98% | 463,716 |
| Oct 17, 2025 | 86,300.00 | 89,400.00 | 84,600.00 | 85,800.00 | 85,800.00 | -0.58% | 618,251 |
| Oct 16, 2025 | 91,100.00 | 91,600.00 | 85,100.00 | 86,300.00 | 86,300.00 | -4.22% | 1,169,407 |
| Oct 15, 2025 | 91,000.00 | 91,100.00 | 88,600.00 | 90,100.00 | 90,100.00 | 0.11% | 443,064 |
| Oct 14, 2025 | 92,000.00 | 93,200.00 | 88,500.00 | 90,000.00 | 90,000.00 | -1.64% | 575,024 |
| Oct 13, 2025 | 91,000.00 | 94,400.00 | 90,600.00 | 91,500.00 | 91,500.00 | -2.56% | 417,226 |
| Oct 10, 2025 | 95,600.00 | 95,600.00 | 92,100.00 | 93,900.00 | 93,900.00 | -1.57% | 479,757 |
| Oct 2, 2025 | 96,300.00 | 96,700.00 | 93,500.00 | 95,400.00 | 95,400.00 | 0.42% | 502,156 |
| Oct 1, 2025 | 93,300.00 | 96,200.00 | 93,100.00 | 95,000.00 | 95,000.00 | 2.81% | 451,029 |
| Sep 30, 2025 | 93,300.00 | 93,700.00 | 91,400.00 | 92,400.00 | 92,400.00 | -0.96% | 273,829 |
| Sep 29, 2025 | 93,300.00 | 93,900.00 | 91,100.00 | 93,300.00 | 93,300.00 | 1.19% | 313,817 |
| Sep 26, 2025 | 93,100.00 | 93,800.00 | 90,800.00 | 92,200.00 | 92,200.00 | -1.18% | 639,637 |
| Sep 25, 2025 | 98,500.00 | 98,700.00 | 91,100.00 | 93,300.00 | 93,300.00 | -5.57% | 1,393,339 |
| Sep 24, 2025 | 106,300.00 | 107,300.00 | 97,000.00 | 98,800.00 | 98,800.00 | -8.43% | 1,460,857 |
| Sep 23, 2025 | 108,300.00 | 112,300.00 | 105,100.00 | 107,900.00 | 107,900.00 | -0.37% | 735,234 |
| Sep 22, 2025 | 108,600.00 | 108,900.00 | 105,400.00 | 108,300.00 | 108,300.00 | - | 557,103 |
| Sep 19, 2025 | 99,400.00 | 109,700.00 | 99,200.00 | 108,300.00 | 108,300.00 | 7.98% | 1,602,856 |
| Sep 18, 2025 | 101,500.00 | 101,900.00 | 98,500.00 | 100,300.00 | 100,300.00 | 0.40% | 496,294 |
| Sep 17, 2025 | 102,400.00 | 103,600.00 | 99,500.00 | 99,900.00 | 99,900.00 | -1.38% | 622,085 |
| Sep 16, 2025 | 103,600.00 | 103,800.00 | 99,600.00 | 101,300.00 | 101,300.00 | -2.78% | 671,604 |
| Sep 15, 2025 | 104,600.00 | 106,100.00 | 101,700.00 | 104,200.00 | 104,200.00 | -1.04% | 644,849 |
| Sep 12, 2025 | 106,400.00 | 106,500.00 | 103,700.00 | 105,300.00 | 105,300.00 | -0.09% | 490,839 |
| Sep 11, 2025 | 101,900.00 | 107,300.00 | 99,000.00 | 105,400.00 | 105,400.00 | 2.43% | 1,161,032 |
| Sep 10, 2025 | 102,500.00 | 103,300.00 | 100,800.00 | 102,900.00 | 102,900.00 | -0.10% | 538,089 |
| Sep 9, 2025 | 100,600.00 | 103,500.00 | 99,100.00 | 103,000.00 | 103,000.00 | 2.69% | 729,712 |
| Sep 8, 2025 | 104,200.00 | 104,300.00 | 99,100.00 | 100,300.00 | 100,300.00 | -2.62% | 914,906 |
| Sep 5, 2025 | 96,000.00 | 104,100.00 | 96,000.00 | 103,000.00 | 103,000.00 | 7.85% | 1,997,375 |
| Sep 4, 2025 | 96,000.00 | 97,700.00 | 94,800.00 | 95,500.00 | 95,500.00 | -1.44% | 533,394 |
| Sep 3, 2025 | 92,800.00 | 98,000.00 | 90,900.00 | 96,900.00 | 96,900.00 | 4.19% | 1,175,584 |
| Sep 2, 2025 | 91,900.00 | 94,000.00 | 88,900.00 | 93,000.00 | 93,000.00 | 2.76% | 720,061 |
| Sep 1, 2025 | 91,200.00 | 95,800.00 | 89,000.00 | 90,500.00 | 90,500.00 | -1.20% | 1,707,760 |
| Aug 29, 2025 | 94,700.00 | 95,300.00 | 90,800.00 | 91,600.00 | 91,600.00 | -3.27% | 696,305 |
| Aug 28, 2025 | 95,200.00 | 97,400.00 | 93,000.00 | 94,700.00 | 94,700.00 | -0.11% | 640,326 |
| Aug 27, 2025 | 93,500.00 | 95,800.00 | 92,100.00 | 94,800.00 | 94,800.00 | 0.42% | 765,644 |
| Aug 26, 2025 | 87,000.00 | 96,800.00 | 85,800.00 | 94,400.00 | 94,400.00 | 6.31% | 2,399,040 |
| Aug 25, 2025 | 85,400.00 | 90,200.00 | 84,900.00 | 88,800.00 | 88,800.00 | 8.56% | 1,453,104 |
| Aug 22, 2025 | 81,800.00 | 83,300.00 | 80,100.00 | 81,800.00 | 81,800.00 | 0.86% | 602,912 |
| Aug 21, 2025 | 81,600.00 | 83,900.00 | 80,500.00 | 81,100.00 | 81,100.00 | 0.25% | 735,884 |
| Aug 20, 2025 | 80,000.00 | 81,800.00 | 78,200.00 | 80,900.00 | 80,900.00 | -2.65% | 958,055 |
| Aug 19, 2025 | 88,600.00 | 88,800.00 | 82,100.00 | 83,100.00 | 83,100.00 | -7.36% | 1,410,494 |
| Aug 18, 2025 | 87,500.00 | 91,200.00 | 85,500.00 | 89,700.00 | 89,700.00 | 2.63% | 1,404,831 |
| Aug 14, 2025 | 83,700.00 | 90,500.00 | 81,800.00 | 87,400.00 | 87,400.00 | 7.11% | 3,224,304 |
| Aug 13, 2025 | 80,300.00 | 82,700.00 | 78,200.00 | 81,600.00 | 81,600.00 | 5.70% | 1,528,163 |
| Aug 12, 2025 | 79,900.00 | 81,600.00 | 77,100.00 | 77,200.00 | 77,200.00 | -0.39% | 1,305,083 |
| Aug 11, 2025 | 73,300.00 | 77,800.00 | 71,600.00 | 77,500.00 | 77,500.00 | 4.03% | 749,400 |
| Aug 8, 2025 | 73,900.00 | 75,600.00 | 72,900.00 | 74,500.00 | 74,500.00 | 0.54% | 434,634 |
| Aug 7, 2025 | 75,700.00 | 75,700.00 | 72,500.00 | 74,100.00 | 74,100.00 | -3.26% | 815,651 |
| Aug 6, 2025 | 73,500.00 | 77,800.00 | 73,200.00 | 76,600.00 | 76,600.00 | 1.73% | 1,020,907 |
| Aug 5, 2025 | 74,900.00 | 77,000.00 | 73,100.00 | 75,300.00 | 75,300.00 | 5.02% | 1,343,166 |
| Aug 4, 2025 | 72,400.00 | 72,600.00 | 70,200.00 | 71,700.00 | 71,700.00 | 2.14% | 698,109 |
| Aug 1, 2025 | 71,500.00 | 72,400.00 | 69,800.00 | 70,200.00 | 70,200.00 | -5.01% | 786,549 |
| Jul 31, 2025 | 75,800.00 | 75,900.00 | 72,500.00 | 73,900.00 | 73,900.00 | 0.14% | 940,663 |
| Jul 30, 2025 | 78,900.00 | 79,000.00 | 73,700.00 | 73,800.00 | 73,800.00 | -5.26% | 1,071,713 |
| Jul 29, 2025 | 79,700.00 | 80,400.00 | 76,800.00 | 77,900.00 | 77,900.00 | -4.18% | 1,005,619 |
| Jul 28, 2025 | 83,300.00 | 84,900.00 | 80,000.00 | 81,300.00 | 81,300.00 | -2.98% | 1,291,677 |
| Jul 25, 2025 | 87,000.00 | 87,500.00 | 82,400.00 | 83,800.00 | 83,800.00 | -5.42% | 1,280,534 |
| Jul 24, 2025 | 74,600.00 | 93,900.00 | 74,500.00 | 88,600.00 | 88,600.00 | 17.82% | 5,966,823 |
| Jul 23, 2025 | 71,900.00 | 76,300.00 | 70,300.00 | 75,200.00 | 75,200.00 | 5.92% | 1,059,084 |
| Jul 22, 2025 | 71,300.00 | 73,200.00 | 69,900.00 | 71,000.00 | 71,000.00 | -0.42% | 453,197 |
| Jul 21, 2025 | 73,100.00 | 73,400.00 | 70,100.00 | 71,300.00 | 71,300.00 | -4.04% | 604,873 |
| Jul 18, 2025 | 74,500.00 | 76,100.00 | 72,100.00 | 74,300.00 | 74,300.00 | 1.78% | 897,888 |
| Jul 17, 2025 | 71,200.00 | 73,400.00 | 69,800.00 | 73,000.00 | 73,000.00 | 4.14% | 1,110,907 |
| Jul 16, 2025 | 70,300.00 | 70,600.00 | 67,900.00 | 70,100.00 | 70,100.00 | -2.77% | 820,165 |
| Jul 15, 2025 | 66,600.00 | 73,200.00 | 66,100.00 | 72,100.00 | 72,100.00 | 10.41% | 1,727,315 |
| Jul 14, 2025 | 68,600.00 | 68,800.00 | 63,300.00 | 65,300.00 | 65,300.00 | -5.09% | 789,824 |
| Jul 11, 2025 | 67,500.00 | 71,000.00 | 66,800.00 | 68,800.00 | 68,800.00 | 1.18% | 656,584 |