ABL Bio Inc. (KOSDAQ:298380)
South Korea
· Delayed Price · Currency is KRW 140,300
+900 (0.65%)
Apr 29, 2026, 1:50 PM KST
ABL Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 144,900.00 | 145,200.00 | 131,900.00 | 141,100.00 | - | -18.30% | 2,124,593 |
| Apr 27, 2026 | 162,700.00 | 173,900.00 | 162,000.00 | 172,700.00 | 172,700.00 | 9.86% | 860,772 |
| Apr 24, 2026 | 151,700.00 | 159,100.00 | 150,400.00 | 157,200.00 | 157,200.00 | 2.41% | 511,957 |
| Apr 23, 2026 | 152,400.00 | 157,300.00 | 150,400.00 | 153,500.00 | 153,500.00 | 2.06% | 494,556 |
| Apr 22, 2026 | 155,900.00 | 157,000.00 | 145,200.00 | 150,400.00 | 150,400.00 | -3.53% | 716,708 |
| Apr 21, 2026 | 161,200.00 | 161,200.00 | 154,400.00 | 155,900.00 | 155,900.00 | -2.68% | 416,481 |
| Apr 20, 2026 | 162,600.00 | 165,400.00 | 160,000.00 | 160,200.00 | 160,200.00 | -0.80% | 311,390 |
| Apr 17, 2026 | 164,100.00 | 165,800.00 | 161,200.00 | 161,500.00 | 161,500.00 | -1.46% | 258,153 |
| Apr 16, 2026 | 168,100.00 | 168,800.00 | 163,300.00 | 163,900.00 | 163,900.00 | 0.06% | 277,595 |
| Apr 15, 2026 | 159,000.00 | 165,800.00 | 156,600.00 | 163,800.00 | 163,800.00 | 5.07% | 424,865 |
| Apr 14, 2026 | 158,600.00 | 161,600.00 | 155,700.00 | 155,900.00 | 155,900.00 | 0.58% | 318,448 |
| Apr 13, 2026 | 153,600.00 | 155,600.00 | 152,600.00 | 155,000.00 | 155,000.00 | -1.71% | 202,086 |
| Apr 10, 2026 | 157,500.00 | 160,500.00 | 154,400.00 | 157,700.00 | 157,700.00 | 1.35% | 273,490 |
| Apr 9, 2026 | 159,800.00 | 162,900.00 | 155,000.00 | 155,600.00 | 155,600.00 | -1.77% | 356,859 |
| Apr 8, 2026 | 164,000.00 | 165,100.00 | 156,300.00 | 158,400.00 | 158,400.00 | 2.99% | 494,653 |
| Apr 7, 2026 | 156,200.00 | 161,500.00 | 151,300.00 | 153,800.00 | 153,800.00 | -0.39% | 498,066 |
| Apr 6, 2026 | 156,400.00 | 162,800.00 | 153,200.00 | 154,400.00 | 154,400.00 | -1.53% | 436,091 |
| Apr 3, 2026 | 164,200.00 | 164,300.00 | 156,000.00 | 156,800.00 | 156,800.00 | -1.88% | 457,782 |
| Apr 2, 2026 | 180,100.00 | 180,700.00 | 157,000.00 | 159,800.00 | 159,800.00 | -11.22% | 734,963 |
| Apr 1, 2026 | 174,000.00 | 184,000.00 | 174,000.00 | 180,000.00 | 180,000.00 | 8.50% | 399,594 |
| Mar 31, 2026 | 169,500.00 | 173,100.00 | 165,000.00 | 165,900.00 | 165,900.00 | -3.32% | 342,608 |
| Mar 30, 2026 | 173,100.00 | 174,300.00 | 167,600.00 | 171,600.00 | 171,600.00 | -4.72% | 336,961 |
| Mar 27, 2026 | 180,900.00 | 181,800.00 | 174,600.00 | 180,100.00 | 180,100.00 | 0.11% | 375,762 |
| Mar 26, 2026 | 181,300.00 | 189,400.00 | 178,000.00 | 179,900.00 | 179,900.00 | 4.41% | 820,540 |
| Mar 25, 2026 | 176,300.00 | 178,800.00 | 171,000.00 | 172,300.00 | 172,300.00 | -0.35% | 343,655 |
| Mar 24, 2026 | 178,500.00 | 179,500.00 | 170,100.00 | 172,900.00 | 172,900.00 | 2.43% | 345,255 |
| Mar 23, 2026 | 183,800.00 | 184,400.00 | 167,800.00 | 168,800.00 | 168,800.00 | -11.39% | 585,803 |
| Mar 20, 2026 | 191,900.00 | 194,800.00 | 188,900.00 | 190,500.00 | 190,500.00 | 0.26% | 879,734 |
| Mar 19, 2026 | 190,000.00 | 192,700.00 | 188,100.00 | 190,000.00 | 190,000.00 | -2.81% | 349,456 |
| Mar 18, 2026 | 194,200.00 | 199,000.00 | 191,500.00 | 195,500.00 | 195,500.00 | 2.36% | 516,277 |
| Mar 17, 2026 | 190,300.00 | 197,800.00 | 189,000.00 | 191,000.00 | 191,000.00 | 2.14% | 660,808 |
| Mar 16, 2026 | 189,800.00 | 191,900.00 | 183,000.00 | 187,000.00 | 187,000.00 | -0.53% | 349,589 |
| Mar 13, 2026 | 174,200.00 | 191,700.00 | 173,700.00 | 188,000.00 | 188,000.00 | 3.75% | 667,425 |
| Mar 12, 2026 | 179,500.00 | 184,200.00 | 178,300.00 | 181,200.00 | 181,200.00 | -0.66% | 506,177 |
| Mar 11, 2026 | 187,200.00 | 191,000.00 | 179,000.00 | 182,400.00 | 182,400.00 | -1.51% | 509,391 |
| Mar 10, 2026 | 199,800.00 | 199,900.00 | 185,000.00 | 185,200.00 | 185,200.00 | -2.37% | 899,295 |
| Mar 9, 2026 | 181,200.00 | 191,300.00 | 180,000.00 | 189,700.00 | 189,700.00 | -0.32% | 716,121 |
| 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 |