AhnLab, Inc. 053800
KRX · South Korea · Technology Services
KRW 77,800.00+2,400.00 (+3.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 77,800.00 | +3.18% | KRW 75,000.00 | KRW 77,900.00 | KRW 74,900.00 | 62.05K |
| 2026-09-30 | KRW 75,400.00 | -1.69% | KRW 76,600.00 | KRW 78,800.00 | KRW 74,700.00 | 93.55K |
| 2026-09-29 | KRW 76,700.00 | +2.82% | KRW 74,700.00 | KRW 76,700.00 | KRW 72,200.00 | 101.59K |
| 2026-09-28 | KRW 74,600.00 | +0.40% | KRW 74,200.00 | KRW 77,600.00 |
| KRW 73,900.00 |
| 78.23K |
| 2026-09-23 | KRW 74,300.00 | +4.94% | KRW 71,500.00 | KRW 75,500.00 | KRW 71,300.00 | 128.51K |
| 2026-09-22 | KRW 70,800.00 | +2.46% | KRW 68,900.00 | KRW 72,200.00 | KRW 68,400.00 | 119.58K |
| 2026-09-21 | KRW 69,100.00 | +1.32% | KRW 67,200.00 | KRW 69,500.00 | KRW 66,000.00 | 102.32K |
| 2026-09-18 | KRW 68,200.00 | +4.28% | KRW 65,200.00 | KRW 68,200.00 | KRW 64,500.00 | 135.59K |
| 2026-09-17 | KRW 65,400.00 | +1.24% | KRW 64,900.00 | KRW 69,800.00 | KRW 64,800.00 | 199.70K |
| 2026-09-16 | KRW 64,600.00 | +1.57% | KRW 62,700.00 | KRW 64,700.00 | KRW 62,100.00 | 121.23K |
| 2026-09-15 | KRW 63,600.00 | +4.09% | KRW 62,700.00 | KRW 64,000.00 | KRW 61,800.00 | 129.92K |
| 2026-09-14 | KRW 61,100.00 | +3.04% | KRW 60,000.00 | KRW 61,900.00 | KRW 58,500.00 | 127.63K |
| 2026-09-11 | KRW 59,300.00 | +3.85% | KRW 58,400.00 | KRW 59,800.00 | KRW 57,200.00 | 93.47K |
| 2026-09-10 | KRW 57,100.00 | +0.53% | KRW 56,800.00 | KRW 57,300.00 | KRW 56,400.00 | 23.25K |
| 2026-09-09 | KRW 56,800.00 | +0.18% | KRW 56,700.00 | KRW 57,800.00 | KRW 56,500.00 | 22.17K |
| 2026-09-08 | KRW 56,700.00 | -0.70% | KRW 57,200.00 | KRW 57,400.00 | KRW 56,700.00 | 19.52K |
| 2026-09-07 | KRW 57,100.00 | -1.04% | KRW 58,000.00 | KRW 58,300.00 | KRW 57,100.00 | 9.78K |
| 2026-09-04 | KRW 57,700.00 | +1.41% | KRW 57,500.00 | KRW 58,200.00 | KRW 57,100.00 | 9.65K |
| 2026-09-03 | KRW 56,900.00 | -2.07% | KRW 58,800.00 | KRW 58,800.00 | KRW 56,700.00 | 19.50K |
| 2026-09-02 | KRW 58,100.00 | -1.69% | KRW 58,100.00 | KRW 59,000.00 | KRW 57,800.00 | 18.80K |
| 2026-09-01 | KRW 59,100.00 | 0.00% | KRW 58,600.00 | KRW 59,600.00 | KRW 58,500.00 | 15.87K |
| 2026-08-31 | KRW 59,100.00 | -0.67% | KRW 58,900.00 | KRW 60,200.00 | KRW 57,800.00 | 27.61K |
| 2026-08-28 | KRW 59,500.00 | +4.57% | KRW 58,300.00 | KRW 59,700.00 | KRW 57,500.00 | 43.12K |
| 2026-08-27 | KRW 56,900.00 | -0.18% | KRW 57,300.00 | KRW 58,400.00 | KRW 56,700.00 | 15.42K |
| 2026-08-26 | KRW 57,000.00 | +0.18% | KRW 56,600.00 | KRW 57,300.00 | KRW 56,200.00 | 12.85K |
| 2026-08-25 | KRW 56,900.00 | 0.00% | KRW 56,500.00 | KRW 57,300.00 | KRW 55,600.00 | 34.59K |
| 2026-08-24 | KRW 56,900.00 | +0.89% | KRW 56,200.00 | KRW 57,200.00 | KRW 55,700.00 | 16.76K |
| 2026-08-21 | KRW 56,400.00 | -1.57% | KRW 56,800.00 | KRW 56,900.00 | KRW 55,900.00 | 25.68K |
| 2026-08-20 | KRW 57,300.00 | +0.53% | KRW 57,500.00 | KRW 58,500.00 | KRW 57,100.00 | 18.26K |
| 2026-08-19 | KRW 57,000.00 | -0.35% | KRW 57,300.00 | KRW 57,600.00 | KRW 55,800.00 | 28.85K |
| 2026-08-18 | KRW 57,200.00 | -3.54% | KRW 59,000.00 | KRW 60,300.00 | KRW 56,700.00 | 44.61K |
| 2026-08-14 | KRW 59,300.00 | -1.98% | KRW 60,700.00 | KRW 64,000.00 | KRW 58,700.00 | 35.41K |
| 2026-08-13 | KRW 60,500.00 | -3.66% | KRW 62,700.00 | KRW 63,000.00 | KRW 59,000.00 | 67.79K |
| 2026-08-12 | KRW 62,800.00 | -2.64% | KRW 63,500.00 | KRW 64,500.00 | KRW 62,500.00 | 42.99K |
| 2026-08-11 | KRW 64,500.00 | +6.61% | KRW 60,500.00 | KRW 64,500.00 | KRW 60,000.00 | 100.97K |
| 2026-08-10 | KRW 60,500.00 | +2.02% | KRW 59,200.00 | KRW 61,200.00 | KRW 58,600.00 | 44.37K |
| 2026-08-07 | KRW 59,300.00 | +1.54% | KRW 57,900.00 | KRW 59,600.00 | KRW 57,800.00 | 32.22K |
| 2026-08-06 | KRW 58,400.00 | +3.36% | KRW 56,900.00 | KRW 58,500.00 | KRW 56,000.00 | 41.92K |
| 2026-08-05 | KRW 56,500.00 | +0.36% | KRW 56,300.00 | KRW 57,400.00 | KRW 56,200.00 | 25.30K |
| 2026-08-04 | KRW 56,300.00 | +3.68% | KRW 55,200.00 | KRW 56,700.00 | KRW 55,200.00 | 34.74K |
| 2026-08-03 | KRW 54,300.00 | +2.45% | KRW 52,700.00 | KRW 56,000.00 | KRW 52,700.00 | 37.78K |
| 2026-07-31 | KRW 53,000.00 | +0.19% | KRW 53,600.00 | KRW 54,200.00 | KRW 52,000.00 | 58.17K |
| 2026-07-30 | KRW 52,900.00 | +1.73% | KRW 51,500.00 | KRW 53,500.00 | KRW 51,500.00 | 51.56K |
| 2026-07-29 | KRW 52,000.00 | -1.89% | KRW 52,700.00 | KRW 53,300.00 | KRW 50,800.00 | 90.33K |
| 2026-07-28 | KRW 53,000.00 | -2.75% | KRW 54,200.00 | KRW 54,500.00 | KRW 52,100.00 | 36.36K |
| 2026-07-27 | KRW 54,500.00 | +0.93% | KRW 55,100.00 | KRW 55,400.00 | KRW 54,400.00 | 31.22K |
| 2026-07-24 | KRW 54,000.00 | -0.92% | KRW 53,600.00 | KRW 54,600.00 | KRW 53,600.00 | 33.37K |
| 2026-07-23 | KRW 54,500.00 | +0.93% | KRW 53,900.00 | KRW 55,000.00 | KRW 52,200.00 | 66.08K |
| 2026-07-22 | KRW 54,000.00 | +2.27% | KRW 53,200.00 | KRW 54,300.00 | KRW 52,700.00 | 49.25K |
| 2026-07-21 | KRW 52,800.00 | +1.34% | KRW 51,600.00 | KRW 53,400.00 | KRW 51,600.00 | 47.20K |
| 2026-07-20 | KRW 52,100.00 | -0.57% | KRW 52,100.00 | KRW 53,100.00 | KRW 51,600.00 | 157.40K |
| 2026-07-16 | KRW 52,400.00 | -3.68% | KRW 54,400.00 | KRW 55,300.00 | KRW 52,400.00 | 217.62K |
| 2026-07-15 | KRW 54,400.00 | +0.74% | KRW 54,100.00 | KRW 55,300.00 | KRW 54,100.00 | 27.72K |
| 2026-07-14 | KRW 54,000.00 | -0.55% | KRW 55,300.00 | KRW 56,200.00 | KRW 53,400.00 | 39.25K |
| 2026-07-13 | KRW 54,300.00 | -2.16% | KRW 55,900.00 | KRW 56,600.00 | KRW 54,000.00 | 49.95K |
| 2026-07-10 | KRW 55,500.00 | +3.54% | KRW 54,100.00 | KRW 56,300.00 | KRW 54,100.00 | 43.95K |
| 2026-07-09 | KRW 53,600.00 | -0.37% | KRW 53,600.00 | KRW 55,000.00 | KRW 53,100.00 | 27.09K |
| 2026-07-08 | KRW 53,800.00 | -0.19% | KRW 54,000.00 | KRW 54,700.00 | KRW 53,200.00 | 24.60K |
| 2026-07-07 | KRW 53,900.00 | 0.00% | KRW 54,000.00 | KRW 55,600.00 | KRW 53,300.00 | 28.75K |
| 2026-07-06 | KRW 53,900.00 | 0.00% | KRW 54,100.00 | KRW 54,600.00 | KRW 53,100.00 | 16.82K |
| 2026-07-03 | KRW 53,900.00 | -0.55% | KRW 54,000.00 | KRW 55,100.00 | KRW 52,800.00 | 15.68K |
| 2026-07-02 | KRW 54,200.00 | +0.56% | KRW 53,000.00 | KRW 55,200.00 | KRW 52,800.00 | 36.51K |
| 2026-07-01 | KRW 53,900.00 | +2.67% | KRW 52,500.00 | KRW 54,400.00 | KRW 52,300.00 | 21.90K |
| 2026-06-30 | KRW 52,500.00 | -1.69% | KRW 53,400.00 | KRW 54,300.00 | KRW 52,400.00 | 22.70K |
| 2026-06-29 | KRW 53,400.00 | +3.69% | KRW 52,200.00 | KRW 54,000.00 | KRW 51,800.00 | 30.30K |
| 2026-06-26 | KRW 51,500.00 | -0.77% | KRW 52,000.00 | KRW 53,000.00 | KRW 51,000.00 | 47.81K |
| 2026-06-25 | KRW 51,900.00 | -1.14% | KRW 52,400.00 | KRW 53,400.00 | KRW 51,800.00 | 23.56K |
| 2026-06-24 | KRW 52,500.00 | -1.13% | KRW 53,700.00 | KRW 53,700.00 | KRW 52,100.00 | 23.73K |
| 2026-06-23 | KRW 53,100.00 | -1.30% | KRW 54,100.00 | KRW 54,500.00 | KRW 52,800.00 | 40.05K |
| 2026-06-22 | KRW 53,800.00 | -3.24% | KRW 55,400.00 | KRW 55,800.00 | KRW 53,500.00 | 37.10K |
| 2026-06-19 | KRW 55,600.00 | -3.14% | KRW 58,000.00 | KRW 58,000.00 | KRW 55,400.00 | 77.69K |
| 2026-06-18 | KRW 57,400.00 | -1.88% | KRW 58,600.00 | KRW 58,600.00 | KRW 57,400.00 | 17.93K |
| 2026-06-17 | KRW 58,500.00 | -0.51% | KRW 59,000.00 | KRW 59,500.00 | KRW 58,200.00 | 24.56K |
| 2026-06-16 | KRW 58,800.00 | -0.34% | KRW 58,800.00 | KRW 59,400.00 | KRW 58,400.00 | 20.58K |
| 2026-06-15 | KRW 59,000.00 | +2.97% | KRW 57,800.00 | KRW 59,200.00 | KRW 57,400.00 | 32.55K |
| 2026-06-12 | KRW 57,300.00 | +0.70% | KRW 57,800.00 | KRW 58,200.00 | KRW 56,600.00 | 55.65K |
| 2026-06-11 | KRW 56,900.00 | -0.87% | KRW 56,500.00 | KRW 57,900.00 | KRW 55,200.00 | 173.63K |
| 2026-06-10 | KRW 57,400.00 | +0.17% | KRW 56,700.00 | KRW 59,900.00 | KRW 56,000.00 | 1 |
| 2026-06-09 | KRW 57,300.00 | +1.60% | KRW 56,700.00 | KRW 58,300.00 | KRW 56,600.00 | 42.54K |
| 2026-06-08 | KRW 56,400.00 | -3.75% | KRW 57,000.00 | KRW 57,800.00 | KRW 55,400.00 | 62.77K |
| 2026-06-05 | KRW 58,600.00 | -2.17% | KRW 59,900.00 | KRW 59,900.00 | KRW 58,300.00 | 55.76K |
| 2026-06-04 | KRW 59,900.00 | -1.96% | KRW 61,200.00 | KRW 61,700.00 | KRW 59,900.00 | 40.82K |
| 2026-06-02 | KRW 61,100.00 | -0.81% | KRW 61,800.00 | KRW 61,800.00 | KRW 60,000.00 | 56.43K |
| 2026-06-01 | KRW 61,600.00 | +0.98% | KRW 61,000.00 | KRW 61,800.00 | KRW 60,200.00 | 44.51K |
| 2026-05-29 | KRW 61,000.00 | -1.13% | KRW 61,600.00 | KRW 62,000.00 | KRW 60,400.00 | 58.58K |
| 2026-05-28 | KRW 61,700.00 | +0.16% | KRW 61,300.00 | KRW 62,700.00 | KRW 59,900.00 | 36.29K |
| 2026-05-27 | KRW 61,600.00 | -1.60% | KRW 62,800.00 | KRW 63,300.00 | KRW 61,300.00 | 29.72K |
| 2026-05-26 | KRW 62,600.00 | -2.80% | KRW 64,500.00 | KRW 65,200.00 | KRW 62,500.00 | 35.12K |
| 2026-05-22 | KRW 64,400.00 | +7.87% | KRW 60,800.00 | KRW 64,900.00 | KRW 60,800.00 | 95.18K |
| 2026-05-21 | KRW 59,700.00 | +0.67% | KRW 59,500.00 | KRW 61,000.00 | KRW 59,500.00 | 27.56K |