AbClon, Inc. 174900
KRX · South Korea · Commercial Services
KRW 26,900.00+4,550.00 (+20.36%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 22,350.00 | +2.76% | KRW 21,550.00 | KRW 23,200.00 | KRW 21,150.00 | 235.74K |
| 2026-09-29 | KRW 21,750.00 | +12.64% | KRW 19,350.00 | KRW 22,550.00 | KRW 19,110.00 | 357.27K |
| 2026-09-28 | KRW 19,310.00 | -1.48% | KRW 20,050.00 | KRW 20,250.00 | KRW 19,270.00 | 94.56K |
| 2026-09-23 | KRW 19,600.00 | +1.98% | KRW 19,420.00 | KRW 20,150.00 |
| KRW 19,400.00 |
| 59.85K |
| 2026-09-22 | KRW 19,220.00 | -1.23% | KRW 19,740.00 | KRW 20,200.00 | KRW 19,210.00 | 133.40K |
| 2026-09-21 | KRW 19,460.00 | -0.51% | KRW 19,570.00 | KRW 19,860.00 | KRW 19,130.00 | 117.37K |
| 2026-09-18 | KRW 19,560.00 | -2.93% | KRW 20,000.00 | KRW 20,150.00 | KRW 19,200.00 | 118.48K |
| 2026-09-17 | KRW 20,150.00 | -0.49% | KRW 20,350.00 | KRW 20,900.00 | KRW 20,050.00 | 68.73K |
| 2026-09-16 | KRW 20,250.00 | -2.17% | KRW 20,600.00 | KRW 20,600.00 | KRW 19,970.00 | 47.24K |
| 2026-09-15 | KRW 20,700.00 | +2.22% | KRW 20,450.00 | KRW 21,800.00 | KRW 20,000.00 | 121.49K |
| 2026-09-14 | KRW 20,250.00 | -1.22% | KRW 20,500.00 | KRW 20,700.00 | KRW 19,500.00 | 72.45K |
| 2026-09-11 | KRW 20,500.00 | -1.68% | KRW 20,350.00 | KRW 20,800.00 | KRW 19,900.00 | 80.48K |
| 2026-09-10 | KRW 20,850.00 | -0.48% | KRW 20,450.00 | KRW 20,950.00 | KRW 19,980.00 | 69.99K |
| 2026-09-09 | KRW 20,950.00 | +2.44% | KRW 20,450.00 | KRW 21,450.00 | KRW 20,000.00 | 103.60K |
| 2026-09-08 | KRW 20,450.00 | -6.41% | KRW 21,850.00 | KRW 22,000.00 | KRW 20,450.00 | 153.06K |
| 2026-09-07 | KRW 21,850.00 | +1.16% | KRW 21,750.00 | KRW 22,300.00 | KRW 21,100.00 | 96.22K |
| 2026-09-04 | KRW 21,600.00 | +5.88% | KRW 20,750.00 | KRW 21,900.00 | KRW 20,000.00 | 163.06K |
| 2026-09-03 | KRW 20,400.00 | -8.52% | KRW 22,550.00 | KRW 22,650.00 | KRW 20,200.00 | 209.12K |
| 2026-09-02 | KRW 22,300.00 | -5.91% | KRW 23,250.00 | KRW 23,750.00 | KRW 22,200.00 | 130.43K |
| 2026-09-01 | KRW 23,700.00 | -3.66% | KRW 24,700.00 | KRW 24,700.00 | KRW 23,200.00 | 114.03K |
| 2026-08-31 | KRW 24,600.00 | -5.57% | KRW 25,450.00 | KRW 25,450.00 | KRW 23,400.00 | 217.92K |
| 2026-08-28 | KRW 26,050.00 | -5.79% | KRW 27,650.00 | KRW 27,650.00 | KRW 25,050.00 | 222.85K |
| 2026-08-27 | KRW 27,650.00 | -2.81% | KRW 28,500.00 | KRW 28,600.00 | KRW 27,000.00 | 221.56K |
| 2026-08-26 | KRW 28,450.00 | +0.53% | KRW 28,800.00 | KRW 30,000.00 | KRW 27,900.00 | 195.76K |
| 2026-08-25 | KRW 28,300.00 | -6.14% | KRW 29,500.00 | KRW 30,150.00 | KRW 26,450.00 | 320.60K |
| 2026-08-24 | KRW 30,150.00 | +9.44% | KRW 28,200.00 | KRW 30,800.00 | KRW 27,700.00 | 347.39K |
| 2026-08-21 | KRW 27,550.00 | -8.47% | KRW 29,700.00 | KRW 29,700.00 | KRW 26,500.00 | 193.22K |
| 2026-08-20 | KRW 30,100.00 | +1.18% | KRW 31,700.00 | KRW 32,200.00 | KRW 28,450.00 | 261.77K |
| 2026-08-19 | KRW 29,750.00 | +1.71% | KRW 28,700.00 | KRW 31,500.00 | KRW 28,000.00 | 240.16K |
| 2026-08-18 | KRW 29,250.00 | -9.58% | KRW 32,300.00 | KRW 32,900.00 | KRW 29,000.00 | 227.15K |
| 2026-08-14 | KRW 32,350.00 | +4.35% | KRW 31,250.00 | KRW 33,700.00 | KRW 30,550.00 | 277.21K |
| 2026-08-13 | KRW 31,000.00 | +0.32% | KRW 30,900.00 | KRW 31,500.00 | KRW 29,500.00 | 203.79K |
| 2026-08-12 | KRW 30,900.00 | -9.12% | KRW 33,850.00 | KRW 33,850.00 | KRW 30,500.00 | 276.95K |
| 2026-08-11 | KRW 34,000.00 | -2.02% | KRW 34,700.00 | KRW 35,450.00 | KRW 33,450.00 | 198.66K |
| 2026-08-10 | KRW 34,700.00 | +23.93% | KRW 29,000.00 | KRW 35,700.00 | KRW 28,650.00 | 535.26K |
| 2026-08-07 | KRW 28,000.00 | +2.56% | KRW 27,300.00 | KRW 28,650.00 | KRW 26,250.00 | 149.96K |
| 2026-08-06 | KRW 27,300.00 | +4.20% | KRW 26,350.00 | KRW 28,500.00 | KRW 25,250.00 | 226.01K |
| 2026-08-05 | KRW 26,200.00 | -1.13% | KRW 27,000.00 | KRW 27,300.00 | KRW 25,600.00 | 184.56K |
| 2026-08-04 | KRW 26,500.00 | +20.73% | KRW 22,500.00 | KRW 27,900.00 | KRW 21,850.00 | 499.80K |
| 2026-08-03 | KRW 21,950.00 | +11.42% | KRW 19,650.00 | KRW 22,250.00 | KRW 19,220.00 | 146.07K |
| 2026-07-31 | KRW 19,700.00 | +14.00% | KRW 17,450.00 | KRW 19,700.00 | KRW 17,340.00 | 97.94K |
| 2026-07-30 | KRW 17,280.00 | +2.73% | KRW 16,800.00 | KRW 18,450.00 | KRW 16,650.00 | 141.59K |
| 2026-07-29 | KRW 16,820.00 | -9.18% | KRW 18,520.00 | KRW 18,700.00 | KRW 16,250.00 | 209.52K |
| 2026-07-28 | KRW 18,520.00 | -6.28% | KRW 19,720.00 | KRW 19,720.00 | KRW 18,000.00 | 126.48K |
| 2026-07-27 | KRW 19,760.00 | +0.10% | KRW 19,750.00 | KRW 20,450.00 | KRW 19,590.00 | 64.69K |
| 2026-07-24 | KRW 19,740.00 | -4.87% | KRW 20,450.00 | KRW 20,750.00 | KRW 19,600.00 | 61.57K |
| 2026-07-23 | KRW 20,750.00 | +5.54% | KRW 19,560.00 | KRW 20,800.00 | KRW 19,560.00 | 122.07K |
| 2026-07-22 | KRW 19,660.00 | -1.06% | KRW 20,050.00 | KRW 20,700.00 | KRW 19,660.00 | 82.75K |
| 2026-07-21 | KRW 19,870.00 | -3.78% | KRW 20,550.00 | KRW 20,650.00 | KRW 19,530.00 | 159.00K |
| 2026-07-20 | KRW 20,650.00 | -5.92% | KRW 21,650.00 | KRW 21,650.00 | KRW 20,450.00 | 83.12K |
| 2026-07-16 | KRW 21,950.00 | -3.94% | KRW 22,550.00 | KRW 23,000.00 | KRW 21,500.00 | 70.40K |
| 2026-07-15 | KRW 22,850.00 | +6.78% | KRW 21,450.00 | KRW 23,250.00 | KRW 21,450.00 | 136.06K |
| 2026-07-14 | KRW 21,400.00 | -5.52% | KRW 22,050.00 | KRW 22,500.00 | KRW 20,300.00 | 193.27K |
| 2026-07-13 | KRW 22,650.00 | -3.62% | KRW 23,100.00 | KRW 25,100.00 | KRW 22,450.00 | 99.05K |
| 2026-07-10 | KRW 23,500.00 | +3.75% | KRW 22,200.00 | KRW 24,100.00 | KRW 21,200.00 | 96.89K |
| 2026-07-09 | KRW 22,650.00 | -1.95% | KRW 23,150.00 | KRW 24,100.00 | KRW 22,100.00 | 91.72K |
| 2026-07-08 | KRW 23,100.00 | -8.33% | KRW 25,200.00 | KRW 25,200.00 | KRW 22,500.00 | 128.98K |
| 2026-07-07 | KRW 25,200.00 | -1.75% | KRW 25,650.00 | KRW 26,550.00 | KRW 24,400.00 | 135.64K |
| 2026-07-06 | KRW 25,650.00 | -3.75% | KRW 26,600.00 | KRW 27,350.00 | KRW 25,000.00 | 119.36K |
| 2026-07-03 | KRW 26,650.00 | +1.14% | KRW 26,700.00 | KRW 27,450.00 | KRW 25,050.00 | 131.35K |
| 2026-07-02 | KRW 26,350.00 | -6.73% | KRW 28,000.00 | KRW 28,350.00 | KRW 26,250.00 | 109.99K |
| 2026-07-01 | KRW 28,250.00 | +1.62% | KRW 27,850.00 | KRW 29,400.00 | KRW 26,000.00 | 131.50K |
| 2026-06-30 | KRW 27,800.00 | -7.49% | KRW 29,950.00 | KRW 29,950.00 | KRW 27,500.00 | 103.42K |
| 2026-06-29 | KRW 30,050.00 | +19.01% | KRW 25,550.00 | KRW 30,300.00 | KRW 25,550.00 | 208.44K |
| 2026-06-26 | KRW 25,250.00 | -7.68% | KRW 27,100.00 | KRW 27,100.00 | KRW 24,400.00 | 190.27K |
| 2026-06-25 | KRW 27,350.00 | -5.69% | KRW 28,900.00 | KRW 30,150.00 | KRW 27,250.00 | 126.79K |
| 2026-06-24 | KRW 29,000.00 | +9.64% | KRW 25,700.00 | KRW 29,250.00 | KRW 25,700.00 | 161.38K |
| 2026-06-23 | KRW 26,450.00 | -7.68% | KRW 28,550.00 | KRW 29,700.00 | KRW 26,000.00 | 144.24K |
| 2026-06-22 | KRW 28,650.00 | -3.86% | KRW 29,500.00 | KRW 29,600.00 | KRW 27,500.00 | 160.52K |
| 2026-06-19 | KRW 29,800.00 | -5.70% | KRW 31,000.00 | KRW 31,350.00 | KRW 28,800.00 | 158.77K |
| 2026-06-18 | KRW 31,600.00 | -7.06% | KRW 33,900.00 | KRW 34,200.00 | KRW 30,950.00 | 156.60K |
| 2026-06-17 | KRW 34,000.00 | +1.95% | KRW 33,350.00 | KRW 36,850.00 | KRW 31,850.00 | 313.79K |
| 2026-06-16 | KRW 33,350.00 | +5.04% | KRW 31,800.00 | KRW 34,350.00 | KRW 30,500.00 | 249.19K |
| 2026-06-15 | KRW 31,750.00 | +6.54% | KRW 31,350.00 | KRW 32,800.00 | KRW 29,950.00 | 235.20K |
| 2026-06-12 | KRW 29,800.00 | +0.34% | KRW 30,500.00 | KRW 31,400.00 | KRW 29,550.00 | 168.10K |
| 2026-06-11 | KRW 29,700.00 | +2.24% | KRW 28,150.00 | KRW 29,900.00 | KRW 27,300.00 | 139.36K |
| 2026-06-10 | KRW 29,050.00 | -5.53% | KRW 30,500.00 | KRW 31,200.00 | KRW 28,150.00 | 132 |
| 2026-06-09 | KRW 30,750.00 | +6.77% | KRW 28,800.00 | KRW 32,000.00 | KRW 28,500.00 | 199.87K |
| 2026-06-08 | KRW 28,800.00 | -14.03% | KRW 30,000.00 | KRW 31,400.00 | KRW 28,150.00 | 404.89K |
| 2026-06-05 | KRW 33,500.00 | -1.76% | KRW 35,200.00 | KRW 35,450.00 | KRW 33,000.00 | 192.89K |
| 2026-06-04 | KRW 34,100.00 | +0.59% | KRW 33,950.00 | KRW 35,900.00 | KRW 32,850.00 | 221.03K |
| 2026-06-02 | KRW 33,900.00 | -2.02% | KRW 33,400.00 | KRW 35,500.00 | KRW 32,800.00 | 282.98K |
| 2026-06-01 | KRW 34,600.00 | -7.86% | KRW 37,200.00 | KRW 37,200.00 | KRW 34,100.00 | 383.05K |
| 2026-05-29 | KRW 37,550.00 | -5.53% | KRW 40,800.00 | KRW 40,800.00 | KRW 35,700.00 | 420.21K |
| 2026-05-28 | KRW 39,750.00 | -6.25% | KRW 42,450.00 | KRW 42,500.00 | KRW 38,550.00 | 229.53K |
| 2026-05-27 | KRW 42,400.00 | +0.59% | KRW 41,150.00 | KRW 45,000.00 | KRW 39,500.00 | 325.71K |
| 2026-05-26 | KRW 42,150.00 | +3.95% | KRW 42,300.00 | KRW 44,500.00 | KRW 40,000.00 | 281.55K |
| 2026-05-22 | KRW 40,550.00 | +2.14% | KRW 40,100.00 | KRW 43,150.00 | KRW 39,400.00 | 399.76K |
| 2026-05-21 | KRW 39,700.00 | +10.58% | KRW 36,800.00 | KRW 43,700.00 | KRW 36,800.00 | 771.40K |
| 2026-05-20 | KRW 35,900.00 | -1.78% | KRW 36,600.00 | KRW 36,600.00 | KRW 33,600.00 | 247.26K |