AhnLab, Inc. (KOSDAQ:053800)
South Korea
· Delayed Price · Currency is KRW 61,400
+100 (0.16%)
At close: Dec 5, 2025
AhnLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61,300.00 | 61,300.00 | 60,700.00 | 61,000.00 | - | -0.49% | 8,510 |
| Dec 4, 2025 | 61,700.00 | 61,800.00 | 60,600.00 | 61,300.00 | 61,300.00 | -0.49% | 28,354 |
| Dec 3, 2025 | 61,100.00 | 61,800.00 | 60,900.00 | 61,600.00 | 61,600.00 | 1.15% | 28,602 |
| Dec 2, 2025 | 61,200.00 | 61,400.00 | 60,500.00 | 60,900.00 | 60,900.00 | 0.33% | 37,774 |
| Dec 1, 2025 | 62,500.00 | 63,300.00 | 60,400.00 | 60,700.00 | 60,700.00 | 0.83% | 70,592 |
| Nov 28, 2025 | 59,900.00 | 60,400.00 | 59,800.00 | 60,200.00 | 60,200.00 | 1.18% | 23,681 |
| Nov 27, 2025 | 60,000.00 | 60,300.00 | 59,500.00 | 59,500.00 | 59,500.00 | -0.67% | 24,927 |
| Nov 26, 2025 | 60,600.00 | 60,600.00 | 59,700.00 | 59,900.00 | 59,900.00 | -0.50% | 39,260 |
| Nov 25, 2025 | 60,400.00 | 60,800.00 | 60,200.00 | 60,200.00 | 60,200.00 | -0.33% | 14,402 |
| Nov 24, 2025 | 60,500.00 | 60,800.00 | 60,000.00 | 60,400.00 | 60,400.00 | 0.33% | 33,718 |
| Nov 21, 2025 | 60,200.00 | 60,600.00 | 59,700.00 | 60,200.00 | 60,200.00 | -0.50% | 36,220 |
| Nov 20, 2025 | 60,600.00 | 60,900.00 | 60,200.00 | 60,500.00 | 60,500.00 | - | 22,802 |
| Nov 19, 2025 | 61,200.00 | 61,200.00 | 60,500.00 | 60,500.00 | 60,500.00 | -0.82% | 40,171 |
| Nov 18, 2025 | 60,800.00 | 61,800.00 | 60,600.00 | 61,000.00 | 61,000.00 | -0.65% | 37,147 |
| Nov 17, 2025 | 59,800.00 | 61,500.00 | 59,600.00 | 61,400.00 | 61,400.00 | 3.37% | 52,461 |
| Nov 14, 2025 | 60,700.00 | 60,700.00 | 59,400.00 | 59,400.00 | 59,400.00 | -2.46% | 235,675 |
| Nov 13, 2025 | 61,400.00 | 61,400.00 | 60,700.00 | 60,900.00 | 60,900.00 | 0.16% | 39,764 |
| Nov 12, 2025 | 60,600.00 | 61,400.00 | 60,300.00 | 60,800.00 | 60,800.00 | 0.16% | 74,598 |
| Nov 11, 2025 | 60,100.00 | 60,800.00 | 60,000.00 | 60,700.00 | 60,700.00 | 1.51% | 36,646 |
| Nov 10, 2025 | 60,400.00 | 60,800.00 | 59,700.00 | 59,800.00 | 59,800.00 | -0.99% | 67,937 |
| Nov 7, 2025 | 60,500.00 | 60,700.00 | 60,000.00 | 60,400.00 | 60,400.00 | -0.33% | 51,550 |
| Nov 6, 2025 | 61,200.00 | 61,500.00 | 60,300.00 | 60,600.00 | 60,600.00 | -0.33% | 22,920 |
| Nov 5, 2025 | 60,800.00 | 61,000.00 | 59,600.00 | 60,800.00 | 60,800.00 | -0.65% | 63,572 |
| Nov 4, 2025 | 60,800.00 | 61,300.00 | 60,600.00 | 61,200.00 | 61,200.00 | 0.16% | 35,546 |
| Nov 3, 2025 | 61,200.00 | 61,800.00 | 60,600.00 | 61,100.00 | 61,100.00 | 0.66% | 36,860 |
| Oct 31, 2025 | 60,100.00 | 61,100.00 | 59,900.00 | 60,700.00 | 60,700.00 | 3.58% | 49,216 |
| Oct 30, 2025 | 59,100.00 | 59,200.00 | 58,300.00 | 58,600.00 | 58,600.00 | -1.18% | 36,326 |
| Oct 29, 2025 | 59,400.00 | 59,800.00 | 59,100.00 | 59,300.00 | 59,300.00 | - | 22,651 |
| Oct 28, 2025 | 59,900.00 | 59,900.00 | 59,100.00 | 59,300.00 | 59,300.00 | -0.84% | 18,970 |
| Oct 27, 2025 | 58,600.00 | 59,800.00 | 58,600.00 | 59,800.00 | 59,800.00 | 2.05% | 34,460 |
| Oct 24, 2025 | 59,000.00 | 59,200.00 | 58,600.00 | 58,600.00 | 58,600.00 | -0.68% | 28,525 |
| Oct 23, 2025 | 59,400.00 | 59,500.00 | 58,900.00 | 59,000.00 | 59,000.00 | -1.01% | 19,901 |
| Oct 22, 2025 | 59,100.00 | 59,600.00 | 58,400.00 | 59,600.00 | 59,600.00 | 0.51% | 34,724 |
| Oct 21, 2025 | 58,800.00 | 59,300.00 | 58,600.00 | 59,300.00 | 59,300.00 | 1.19% | 50,363 |
| Oct 20, 2025 | 58,100.00 | 59,000.00 | 58,000.00 | 58,600.00 | 58,600.00 | 0.69% | 28,709 |
| Oct 17, 2025 | 59,800.00 | 59,800.00 | 58,100.00 | 58,200.00 | 58,200.00 | -2.84% | 125,096 |
| Oct 16, 2025 | 60,100.00 | 60,800.00 | 59,900.00 | 59,900.00 | 59,900.00 | -0.66% | 25,032 |
| Oct 15, 2025 | 59,400.00 | 60,300.00 | 59,400.00 | 60,300.00 | 60,300.00 | 1.52% | 28,111 |
| Oct 14, 2025 | 60,200.00 | 60,700.00 | 59,300.00 | 59,400.00 | 59,400.00 | -1.16% | 42,604 |
| Oct 13, 2025 | 60,000.00 | 60,700.00 | 59,700.00 | 60,100.00 | 60,100.00 | -0.66% | 22,071 |
| Oct 10, 2025 | 60,600.00 | 60,600.00 | 60,000.00 | 60,500.00 | 60,500.00 | - | 23,641 |
| Oct 2, 2025 | 60,300.00 | 60,900.00 | 60,300.00 | 60,500.00 | 60,500.00 | 0.50% | 15,265 |
| Oct 1, 2025 | 60,100.00 | 60,700.00 | 60,000.00 | 60,200.00 | 60,200.00 | -0.17% | 17,128 |
| Sep 30, 2025 | 60,900.00 | 61,000.00 | 60,100.00 | 60,300.00 | 60,300.00 | -0.99% | 16,319 |
| Sep 29, 2025 | 60,900.00 | 61,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 1.67% | 24,385 |
| Sep 26, 2025 | 60,700.00 | 61,400.00 | 59,900.00 | 59,900.00 | 59,900.00 | -2.28% | 47,226 |
| Sep 25, 2025 | 60,900.00 | 61,300.00 | 60,700.00 | 61,300.00 | 61,300.00 | 0.49% | 21,295 |
| Sep 24, 2025 | 61,800.00 | 61,900.00 | 60,700.00 | 61,000.00 | 61,000.00 | -1.29% | 31,341 |
| Sep 23, 2025 | 61,300.00 | 62,100.00 | 61,100.00 | 61,800.00 | 61,800.00 | 1.15% | 36,473 |
| Sep 22, 2025 | 61,300.00 | 61,500.00 | 60,900.00 | 61,100.00 | 61,100.00 | 0.83% | 33,873 |