ABL Bio, Inc. 298380
KRX · South Korea · Health Technology
KRW 53,600.00+5,100.00 (+10.52%)
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 48,500.00 | -1.62% | KRW 49,050.00 | KRW 50,200.00 | KRW 48,250.00 | 270.56K |
| 2026-09-29 | KRW 49,300.00 | -1.79% | KRW 49,400.00 | KRW 49,450.00 | KRW 48,050.00 | 381.00K |
| 2026-09-28 | KRW 50,200.00 | -1.18% | KRW 51,900.00 | KRW 52,100.00 | KRW 49,750.00 | 353.31K |
| 2026-09-23 | KRW 50,800.00 | -0.59% | KRW 49,700.00 | KRW 51,700.00 | KRW 49,350.00 | 482.46K |
| 2026-09-22 | KRW 51,100.00 | -5.19% | KRW 53,300.00 | KRW 53,400.00 | KRW 50,800.00 | 457.08K |
| 2026-09-21 | KRW 53,900.00 | -3.75% | KRW 55,300.00 | KRW 55,600.00 | KRW 53,300.00 | 560.57K |
| 2026-09-18 | KRW 56,000.00 | -3.61% | KRW 57,700.00 | KRW 57,900.00 | KRW 55,600.00 | 429.13K |
| 2026-09-17 | KRW 58,100.00 | +0.35% | KRW 57,900.00 | KRW 59,200.00 | KRW 57,300.00 | 241.91K |
| 2026-09-16 | KRW 57,900.00 | -2.36% | KRW 56,600.00 | KRW 58,300.00 | KRW 54,100.00 | 829.91K |
| 2026-09-15 | KRW 59,300.00 | -8.63% | KRW 65,000.00 | KRW 67,300.00 | KRW 57,750.00 | 944.59K |
| 2026-09-14 | KRW 64,900.00 | -1.82% | KRW 65,300.00 | KRW 66,300.00 | KRW 62,700.00 | 152.51K |
| 2026-09-11 | KRW 66,100.00 | -2.51% | KRW 65,500.00 | KRW 66,800.00 | KRW 65,400.00 | 118.16K |
| 2026-09-10 | KRW 67,800.00 | -1.74% | KRW 67,600.00 | KRW 68,600.00 | KRW 65,500.00 | 296.83K |
| 2026-09-09 | KRW 69,000.00 | +1.17% | KRW 67,700.00 | KRW 69,500.00 | KRW 67,700.00 | 168.37K |
| 2026-09-08 | KRW 68,200.00 | -4.08% | KRW 70,900.00 | KRW 71,400.00 | KRW 68,100.00 | 192.63K |
| 2026-09-07 | KRW 71,100.00 | -0.42% | KRW 71,500.00 | KRW 72,100.00 | KRW 70,500.00 | 147.75K |
| 2026-09-04 | KRW 71,400.00 | +5.62% | KRW 68,500.00 | KRW 71,900.00 | KRW 68,400.00 | 169.26K |
| 2026-09-03 | KRW 67,600.00 | -2.45% | KRW 70,300.00 | KRW 71,400.00 | KRW 66,900.00 | 244.59K |
| 2026-09-02 | KRW 69,300.00 | -2.39% | KRW 69,000.00 | KRW 72,200.00 | KRW 67,600.00 | 258.96K |
| 2026-09-01 | KRW 71,000.00 | -2.34% | KRW 72,100.00 | KRW 72,900.00 | KRW 70,500.00 | 173.68K |
| 2026-08-31 | KRW 72,700.00 | -5.46% | KRW 74,200.00 | KRW 74,300.00 | KRW 70,200.00 | 328.73K |
| 2026-08-28 | KRW 76,900.00 | +1.18% | KRW 78,100.00 | KRW 81,300.00 | KRW 75,600.00 | 367.30K |
| 2026-08-27 | KRW 76,000.00 | +1.88% | KRW 73,500.00 | KRW 77,200.00 | KRW 73,500.00 | 241.87K |
| 2026-08-26 | KRW 74,600.00 | 0.00% | KRW 75,400.00 | KRW 76,700.00 | KRW 74,000.00 | 152.70K |
| 2026-08-25 | KRW 74,600.00 | -1.58% | KRW 74,100.00 | KRW 74,800.00 | KRW 70,500.00 | 318.73K |
| 2026-08-24 | KRW 75,800.00 | +0.80% | KRW 75,200.00 | KRW 77,500.00 | KRW 74,200.00 | 202.90K |
| 2026-08-21 | KRW 75,200.00 | -8.85% | KRW 79,800.00 | KRW 80,000.00 | KRW 74,600.00 | 286.38K |
| 2026-08-20 | KRW 82,500.00 | +3.51% | KRW 83,900.00 | KRW 85,000.00 | KRW 79,300.00 | 272.92K |
| 2026-08-19 | KRW 79,700.00 | -0.13% | KRW 79,000.00 | KRW 82,300.00 | KRW 77,200.00 | 188.14K |
| 2026-08-18 | KRW 79,800.00 | -5.11% | KRW 83,600.00 | KRW 85,100.00 | KRW 78,800.00 | 326.97K |
| 2026-08-14 | KRW 84,100.00 | -3.11% | KRW 86,500.00 | KRW 89,100.00 | KRW 82,400.00 | 289.35K |
| 2026-08-13 | KRW 86,800.00 | 0.00% | KRW 86,400.00 | KRW 88,000.00 | KRW 84,200.00 | 322.95K |
| 2026-08-12 | KRW 86,800.00 | -2.58% | KRW 88,600.00 | KRW 89,500.00 | KRW 85,300.00 | 315.80K |
| 2026-08-11 | KRW 89,100.00 | -4.81% | KRW 93,600.00 | KRW 95,200.00 | KRW 87,200.00 | 450.73K |
| 2026-08-10 | KRW 93,600.00 | +8.08% | KRW 89,500.00 | KRW 94,500.00 | KRW 86,400.00 | 544.07K |
| 2026-08-07 | KRW 86,600.00 | +3.96% | KRW 82,400.00 | KRW 86,900.00 | KRW 80,500.00 | 353.29K |
| 2026-08-06 | KRW 83,300.00 | +3.87% | KRW 82,000.00 | KRW 85,400.00 | KRW 79,300.00 | 401.58K |
| 2026-08-05 | KRW 80,200.00 | -0.25% | KRW 79,600.00 | KRW 82,400.00 | KRW 77,600.00 | 346.22K |
| 2026-08-04 | KRW 80,400.00 | +13.24% | KRW 70,900.00 | KRW 81,700.00 | KRW 70,900.00 | 637.61K |
| 2026-08-03 | KRW 71,000.00 | +6.29% | KRW 65,400.00 | KRW 73,800.00 | KRW 64,600.00 | 318.41K |
| 2026-07-31 | KRW 66,800.00 | +9.87% | KRW 63,200.00 | KRW 68,900.00 | KRW 62,200.00 | 334.50K |
| 2026-07-30 | KRW 60,800.00 | -3.95% | KRW 61,300.00 | KRW 65,500.00 | KRW 60,100.00 | 337.60K |
| 2026-07-29 | KRW 63,300.00 | -7.99% | KRW 69,000.00 | KRW 70,400.00 | KRW 59,800.00 | 525.16K |
| 2026-07-28 | KRW 68,800.00 | -5.23% | KRW 70,900.00 | KRW 72,600.00 | KRW 67,000.00 | 305.17K |
| 2026-07-27 | KRW 72,600.00 | +0.28% | KRW 73,900.00 | KRW 76,150.00 | KRW 71,900.00 | 187.17K |
| 2026-07-24 | KRW 72,400.00 | -2.56% | KRW 72,700.00 | KRW 77,500.00 | KRW 71,800.00 | 227.73K |
| 2026-07-23 | KRW 74,300.00 | +7.06% | KRW 69,400.00 | KRW 74,500.00 | KRW 68,900.00 | 302.53K |
| 2026-07-22 | KRW 69,400.00 | +0.14% | KRW 70,100.00 | KRW 71,600.00 | KRW 68,300.00 | 333.49K |
| 2026-07-21 | KRW 69,300.00 | -1.28% | KRW 69,400.00 | KRW 70,800.00 | KRW 67,100.00 | 432.91K |
| 2026-07-20 | KRW 70,200.00 | -7.14% | KRW 74,500.00 | KRW 74,500.00 | KRW 70,000.00 | 205.85K |
| 2026-07-16 | KRW 75,600.00 | -4.67% | KRW 78,400.00 | KRW 79,800.00 | KRW 74,700.00 | 203.80K |
| 2026-07-15 | KRW 79,300.00 | +6.59% | KRW 75,300.00 | KRW 80,900.00 | KRW 75,300.00 | 246.72K |
| 2026-07-14 | KRW 74,400.00 | -5.94% | KRW 79,200.00 | KRW 79,900.00 | KRW 70,000.00 | 469.98K |
| 2026-07-13 | KRW 79,100.00 | -3.30% | KRW 82,000.00 | KRW 84,900.00 | KRW 77,000.00 | 375.69K |
| 2026-07-10 | KRW 81,800.00 | +1.61% | KRW 78,900.00 | KRW 85,600.00 | KRW 78,800.00 | 355.80K |
| 2026-07-09 | KRW 80,500.00 | -1.23% | KRW 81,200.00 | KRW 85,600.00 | KRW 78,400.00 | 468.25K |
| 2026-07-08 | KRW 81,500.00 | -13.21% | KRW 92,300.00 | KRW 93,400.00 | KRW 80,000.00 | 610.08K |
| 2026-07-07 | KRW 93,900.00 | +4.10% | KRW 90,200.00 | KRW 98,400.00 | KRW 89,100.00 | 445.90K |
| 2026-07-06 | KRW 90,200.00 | -6.14% | KRW 96,100.00 | KRW 97,500.00 | KRW 88,700.00 | 288.01K |
| 2026-07-03 | KRW 96,100.00 | -0.93% | KRW 99,200.00 | KRW 101,000.00 | KRW 92,600.00 | 401.91K |
| 2026-07-02 | KRW 97,000.00 | -4.43% | KRW 101,700.00 | KRW 102,900.00 | KRW 96,500.00 | 400.14K |
| 2026-07-01 | KRW 101,500.00 | +2.01% | KRW 101,700.00 | KRW 108,300.00 | KRW 97,000.00 | 464.90K |
| 2026-06-30 | KRW 99,500.00 | -6.66% | KRW 105,500.00 | KRW 106,000.00 | KRW 98,700.00 | 488.87K |
| 2026-06-29 | KRW 106,600.00 | +20.18% | KRW 90,100.00 | KRW 108,000.00 | KRW 90,100.00 | 881.39K |
| 2026-06-26 | KRW 88,700.00 | -6.63% | KRW 96,500.00 | KRW 97,600.00 | KRW 88,000.00 | 399.55K |
| 2026-06-25 | KRW 95,000.00 | -3.85% | KRW 97,700.00 | KRW 102,400.00 | KRW 95,000.00 | 341.22K |
| 2026-06-24 | KRW 98,800.00 | +7.27% | KRW 92,300.00 | KRW 101,100.00 | KRW 90,800.00 | 432.74K |
| 2026-06-23 | KRW 92,100.00 | -5.73% | KRW 96,800.00 | KRW 101,200.00 | KRW 91,700.00 | 385.32K |
| 2026-06-22 | KRW 97,700.00 | -1.41% | KRW 99,000.00 | KRW 99,800.00 | KRW 93,800.00 | 279.83K |
| 2026-06-19 | KRW 99,100.00 | -2.17% | KRW 100,300.00 | KRW 104,100.00 | KRW 96,200.00 | 423.13K |
| 2026-06-18 | KRW 101,300.00 | -6.46% | KRW 110,200.00 | KRW 111,500.00 | KRW 99,900.00 | 438.43K |
| 2026-06-17 | KRW 108,300.00 | +9.73% | KRW 105,700.00 | KRW 114,500.00 | KRW 98,700.00 | 979.36K |
| 2026-06-16 | KRW 98,700.00 | +2.92% | KRW 95,900.00 | KRW 101,500.00 | KRW 94,200.00 | 312.69K |
| 2026-06-15 | KRW 95,900.00 | +5.27% | KRW 93,300.00 | KRW 96,900.00 | KRW 92,600.00 | 284.68K |
| 2026-06-12 | KRW 91,100.00 | -2.15% | KRW 96,600.00 | KRW 96,700.00 | KRW 90,100.00 | 372.43K |
| 2026-06-11 | KRW 93,100.00 | +3.22% | KRW 87,500.00 | KRW 93,100.00 | KRW 85,600.00 | 618.14K |
| 2026-06-10 | KRW 90,200.00 | -2.38% | KRW 90,000.00 | KRW 93,900.00 | KRW 87,400.00 | 348.82K |
| 2026-06-09 | KRW 92,400.00 | +4.29% | KRW 88,400.00 | KRW 97,700.00 | KRW 85,800.00 | 574.28K |
| 2026-06-08 | KRW 88,600.00 | -11.22% | KRW 93,800.00 | KRW 93,900.00 | KRW 87,200.00 | 450.27K |
| 2026-06-05 | KRW 99,800.00 | -5.85% | KRW 107,700.00 | KRW 108,000.00 | KRW 99,500.00 | 381.91K |
| 2026-06-04 | KRW 106,000.00 | -1.03% | KRW 108,100.00 | KRW 111,900.00 | KRW 103,600.00 | 309.24K |
| 2026-06-02 | KRW 107,100.00 | -4.29% | KRW 110,100.00 | KRW 112,300.00 | KRW 106,300.00 | 392.98K |
| 2026-06-01 | KRW 111,900.00 | 0.00% | KRW 110,800.00 | KRW 114,800.00 | KRW 109,000.00 | 391.86K |
| 2026-05-29 | KRW 111,900.00 | -2.27% | KRW 115,300.00 | KRW 115,600.00 | KRW 108,500.00 | 355.10K |
| 2026-05-28 | KRW 114,500.00 | -3.38% | KRW 118,600.00 | KRW 118,700.00 | KRW 110,200.00 | 376.23K |
| 2026-05-27 | KRW 118,500.00 | +0.85% | KRW 115,200.00 | KRW 123,900.00 | KRW 112,700.00 | 651.00K |
| 2026-05-26 | KRW 117,500.00 | -2.25% | KRW 125,600.00 | KRW 125,700.00 | KRW 116,500.00 | 521.53K |
| 2026-05-22 | KRW 120,200.00 | +9.37% | KRW 113,600.00 | KRW 123,200.00 | KRW 113,000.00 | 687.69K |
| 2026-05-21 | KRW 109,900.00 | +3.39% | KRW 109,200.00 | KRW 112,800.00 | KRW 109,000.00 | 376.38K |
| 2026-05-20 | KRW 106,300.00 | -5.09% | KRW 109,600.00 | KRW 111,000.00 | KRW 104,200.00 | 429.47K |