ABL Bio Inc. (KOSDAQ:298380)
South Korea
· Delayed Price · Currency is KRW 190,300
+13,200 (7.45%)
At close: Mar 6, 2026
ABL Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 181,000.00 | 192,700.00 | 178,000.00 | 190,300.00 | 190,300.00 | 7.45% | 886,634 |
| Mar 5, 2026 | 167,800.00 | 188,000.00 | 166,400.00 | 177,100.00 | 177,100.00 | 15.83% | 896,432 |
| Mar 4, 2026 | 177,800.00 | 181,400.00 | 150,600.00 | 152,900.00 | 152,900.00 | -17.17% | 1,043,983 |
| Mar 3, 2026 | 189,200.00 | 203,000.00 | 184,600.00 | 184,600.00 | 184,600.00 | -4.85% | 996,068 |
| Feb 27, 2026 | 190,900.00 | 195,900.00 | 189,000.00 | 194,000.00 | 194,000.00 | 1.52% | 590,357 |
| Feb 26, 2026 | 189,100.00 | 194,000.00 | 186,200.00 | 191,100.00 | 191,100.00 | 1.97% | 581,233 |
| Feb 25, 2026 | 189,700.00 | 190,700.00 | 187,100.00 | 187,400.00 | 187,400.00 | -1.37% | 439,556 |
| Feb 24, 2026 | 191,900.00 | 193,900.00 | 188,100.00 | 190,000.00 | 190,000.00 | 0.26% | 417,097 |
| Feb 23, 2026 | 188,500.00 | 193,100.00 | 185,200.00 | 189,500.00 | 189,500.00 | 0.80% | 508,221 |
| Feb 20, 2026 | 191,800.00 | 194,900.00 | 186,400.00 | 188,000.00 | 188,000.00 | -3.39% | 590,235 |
| Feb 19, 2026 | 186,700.00 | 195,200.00 | 183,000.00 | 194,600.00 | 194,600.00 | 5.53% | 772,640 |
| Feb 13, 2026 | 186,000.00 | 187,500.00 | 182,100.00 | 184,400.00 | 184,400.00 | -2.54% | 510,005 |
| Feb 12, 2026 | 186,200.00 | 192,900.00 | 184,300.00 | 189,200.00 | 189,200.00 | 1.18% | 419,284 |
| Feb 11, 2026 | 192,100.00 | 194,000.00 | 187,000.00 | 187,000.00 | 187,000.00 | 0.65% | 655,247 |
| Feb 10, 2026 | 187,300.00 | 193,000.00 | 185,200.00 | 185,800.00 | 185,800.00 | -1.80% | 422,484 |
| Feb 9, 2026 | 183,500.00 | 191,900.00 | 181,100.00 | 189,200.00 | 189,200.00 | 6.53% | 908,714 |
| Feb 6, 2026 | 176,200.00 | 180,600.00 | 174,100.00 | 177,600.00 | 177,600.00 | -4.57% | 803,326 |
| Feb 5, 2026 | 196,100.00 | 197,500.00 | 185,800.00 | 186,100.00 | 186,100.00 | -3.37% | 753,929 |
| Feb 4, 2026 | 199,900.00 | 202,500.00 | 190,500.00 | 192,600.00 | 192,600.00 | -4.42% | 1,230,841 |
| Feb 3, 2026 | 204,500.00 | 209,500.00 | 199,000.00 | 201,500.00 | 201,500.00 | 1.61% | 1,200,878 |
| Feb 2, 2026 | 199,000.00 | 205,500.00 | 194,500.00 | 198,300.00 | 198,300.00 | 0.30% | 1,551,209 |
| Jan 30, 2026 | 213,500.00 | 218,500.00 | 196,500.00 | 197,700.00 | 197,700.00 | -19.47% | 6,288,059 |
| Jan 29, 2026 | 244,500.00 | 257,500.00 | 235,500.00 | 245,500.00 | 245,500.00 | 1.66% | 1,876,152 |
| Jan 28, 2026 | 241,000.00 | 257,500.00 | 231,000.00 | 241,500.00 | 241,500.00 | -0.82% | 1,858,051 |
| Jan 27, 2026 | 236,500.00 | 252,000.00 | 233,500.00 | 243,500.00 | 243,500.00 | 1.04% | 1,880,548 |
| Jan 26, 2026 | 203,500.00 | 244,000.00 | 201,500.00 | 241,000.00 | 241,000.00 | 21.72% | 3,803,988 |
| Jan 23, 2026 | 179,000.00 | 198,600.00 | 179,000.00 | 198,000.00 | 198,000.00 | 10.24% | 1,714,340 |
| Jan 22, 2026 | 180,500.00 | 183,400.00 | 172,200.00 | 179,600.00 | 179,600.00 | 1.41% | 1,197,788 |
| Jan 21, 2026 | 195,200.00 | 196,200.00 | 173,400.00 | 177,100.00 | 177,100.00 | -11.89% | 2,860,899 |
| Jan 20, 2026 | 197,600.00 | 212,500.00 | 196,300.00 | 201,000.00 | 201,000.00 | 2.19% | 1,467,630 |
| Jan 19, 2026 | 195,100.00 | 203,500.00 | 193,100.00 | 196,700.00 | 196,700.00 | -0.41% | 684,462 |
| Jan 16, 2026 | 189,000.00 | 202,000.00 | 186,000.00 | 197,500.00 | 197,500.00 | 2.54% | 1,492,686 |
| Jan 15, 2026 | 193,100.00 | 196,300.00 | 190,800.00 | 192,600.00 | 192,600.00 | 0.21% | 503,033 |
| Jan 14, 2026 | 199,000.00 | 199,700.00 | 187,800.00 | 192,200.00 | 192,200.00 | -1.54% | 811,604 |
| Jan 13, 2026 | 200,500.00 | 201,000.00 | 194,500.00 | 195,200.00 | 195,200.00 | -3.13% | 747,041 |
| Jan 12, 2026 | 203,000.00 | 207,000.00 | 199,000.00 | 201,500.00 | 201,500.00 | -1.47% | 568,841 |
| Jan 9, 2026 | 212,500.00 | 213,500.00 | 202,000.00 | 204,500.00 | 204,500.00 | -5.10% | 912,073 |
| Jan 8, 2026 | 217,500.00 | 224,000.00 | 210,000.00 | 215,500.00 | 215,500.00 | 2.38% | 980,368 |
| Jan 7, 2026 | 202,500.00 | 215,000.00 | 199,800.00 | 210,500.00 | 210,500.00 | 4.73% | 1,180,895 |
| Jan 6, 2026 | 208,500.00 | 211,000.00 | 198,300.00 | 201,000.00 | 201,000.00 | -5.19% | 1,318,911 |
| Jan 5, 2026 | 193,000.00 | 212,000.00 | 192,000.00 | 212,000.00 | 212,000.00 | 8.44% | 1,776,635 |
| Jan 2, 2026 | 199,800.00 | 204,000.00 | 193,200.00 | 195,500.00 | 195,500.00 | -2.25% | 991,918 |
| Dec 30, 2025 | 198,000.00 | 204,000.00 | 192,200.00 | 200,000.00 | 200,000.00 | 0.30% | 988,860 |
| Dec 29, 2025 | 203,000.00 | 203,000.00 | 194,200.00 | 199,400.00 | 199,400.00 | 0.20% | 836,806 |
| Dec 26, 2025 | 188,000.00 | 199,100.00 | 184,000.00 | 199,000.00 | 199,000.00 | 6.13% | 1,693,203 |
| Dec 24, 2025 | 196,000.00 | 196,000.00 | 184,400.00 | 187,500.00 | 187,500.00 | 0.27% | 509,752 |
| Dec 23, 2025 | 185,100.00 | 191,600.00 | 183,200.00 | 187,000.00 | 187,000.00 | 0.86% | 771,170 |
| Dec 22, 2025 | 193,900.00 | 194,100.00 | 182,300.00 | 185,400.00 | 185,400.00 | -2.63% | 874,214 |
| Dec 19, 2025 | 186,600.00 | 197,000.00 | 185,100.00 | 190,400.00 | 190,400.00 | 2.04% | 1,148,304 |
| Dec 18, 2025 | 179,400.00 | 188,200.00 | 178,500.00 | 186,600.00 | 186,600.00 | 2.47% | 625,813 |
| Dec 17, 2025 | 190,500.00 | 190,600.00 | 182,100.00 | 182,100.00 | 182,100.00 | -4.36% | 760,655 |
| Dec 16, 2025 | 195,800.00 | 196,800.00 | 187,400.00 | 190,400.00 | 190,400.00 | -2.76% | 772,852 |
| Dec 15, 2025 | 188,300.00 | 198,800.00 | 187,200.00 | 195,800.00 | 195,800.00 | 3.05% | 774,660 |
| Dec 12, 2025 | 196,300.00 | 202,500.00 | 188,800.00 | 190,000.00 | 190,000.00 | -3.21% | 859,294 |
| Dec 11, 2025 | 202,500.00 | 204,000.00 | 194,600.00 | 196,300.00 | 196,300.00 | -3.30% | 896,784 |
| Dec 10, 2025 | 185,000.00 | 206,500.00 | 183,800.00 | 203,000.00 | 203,000.00 | 9.02% | 1,576,353 |
| Dec 9, 2025 | 189,200.00 | 191,300.00 | 184,300.00 | 186,200.00 | 186,200.00 | -0.32% | 641,638 |
| Dec 8, 2025 | 190,300.00 | 191,700.00 | 182,800.00 | 186,800.00 | 186,800.00 | -1.99% | 1,171,819 |
| Dec 5, 2025 | 210,000.00 | 220,000.00 | 187,900.00 | 190,600.00 | 190,600.00 | -5.17% | 2,635,907 |
| 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 |