Skip to main content
ABION Inc. (KOSDAQ:203400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,825.00
-225.00 (-5.56%)
At close: Dec 5, 2025

ABION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,050.004,080.003,725.003,825.003,825.00-5.56%1,211,387
Dec 4, 20254,090.004,295.003,955.004,050.004,050.00-0.98%2,435,586
Dec 3, 20254,265.004,510.003,975.004,090.004,090.00-0.24%6,148,407
Dec 2, 20253,275.004,100.003,255.004,100.004,100.0029.95%7,539,815
Dec 1, 20252,800.003,485.002,800.003,155.003,155.0015.78%3,047,729
Nov 28, 20252,691.672,805.562,638.892,725.002,725.001.87%1,247,397
Nov 27, 20252,700.002,855.562,622.222,675.002,675.00-1.73%1,061,688
Nov 26, 20252,788.892,966.672,669.442,722.222,722.22-4.85%1,743,432
Nov 25, 20252,541.672,894.442,477.782,861.112,861.1114.83%3,283,253
Nov 24, 20252,113.892,650.002,113.892,491.672,491.6718.03%2,702,852
Nov 21, 20252,005.562,180.561,911.112,111.112,111.111.74%1,261,563
Nov 20, 20252,052.782,138.892,005.562,075.002,075.005.36%1,138,794
Nov 19, 20252,158.332,158.331,969.441,969.441,969.44-5.97%988,655
Nov 18, 20252,438.892,438.892,088.892,094.442,094.44-14.12%1,570,220
Nov 17, 20252,466.672,500.002,380.562,438.892,438.89-0.90%492,557
Nov 14, 20252,577.782,791.672,461.112,461.112,461.11-4.73%1,601,482
Nov 13, 20252,594.442,666.672,491.672,583.332,583.331.42%768,781
Nov 12, 20252,355.562,638.892,238.892,547.222,547.228.14%859,821
Nov 11, 20252,455.562,580.562,236.112,355.562,355.56-7.32%883,115
Nov 10, 20252,336.112,794.442,308.332,541.672,541.6713.81%4,372,300
Nov 7, 20252,266.672,297.222,166.672,233.332,233.33-2.31%481,553
Nov 6, 20252,483.332,541.672,277.782,286.112,286.11-7.94%420,081
Nov 5, 20252,577.782,655.562,338.892,483.332,483.33-4.89%768,380
Nov 4, 20252,572.222,658.332,494.442,611.112,611.111.51%336,734
Nov 3, 20252,583.332,694.442,541.672,572.222,572.220.65%302,168
Oct 31, 20252,561.112,677.782,505.562,555.562,555.560.33%324,740
Oct 30, 20252,586.112,625.002,447.222,547.222,547.22-1.50%175,204
Oct 29, 20252,722.222,722.222,586.112,586.112,586.11-4.51%305,883
Oct 28, 20252,658.332,844.442,616.672,708.332,708.331.88%679,139
Oct 27, 20252,555.562,680.562,516.672,658.332,658.332.79%208,097
Oct 24, 20252,686.112,688.892,555.562,586.112,586.11-2.72%300,264
Oct 23, 20252,561.112,816.672,555.562,658.332,658.333.46%596,244
Oct 22, 20252,500.002,611.112,447.222,569.442,569.442.89%198,597
Oct 21, 20252,561.112,611.112,491.672,497.222,497.22-2.39%303,032
Oct 20, 20252,694.442,694.442,547.222,558.332,558.33-3.36%307,968
Oct 17, 20252,688.892,766.672,580.562,647.222,647.22-1.35%413,923
Oct 16, 20252,727.782,727.782,611.112,683.332,683.33-2.03%279,431
Oct 15, 20252,900.002,972.222,694.442,738.892,738.89-5.56%484,621
Oct 14, 20252,577.782,983.332,577.782,900.002,900.0010.71%886,256
Oct 13, 20252,722.222,777.782,594.442,619.442,619.44-6.45%446,386
Oct 10, 20252,855.563,050.002,675.002,800.002,800.00-1.95%325,939
Oct 2, 20252,716.673,038.892,716.672,855.562,855.565.33%644,203
Oct 1, 20252,616.672,794.442,611.112,711.112,711.111.46%322,381
Sep 30, 20252,522.222,766.672,516.672,672.222,672.22-9.42%754,410
Sep 29, 20252,955.563,200.002,950.002,950.002,487.00-758,766
Sep 26, 20253,011.113,050.002,911.112,950.002,487.00-1.85%503,199
Sep 25, 20253,111.113,155.562,983.333,005.562,533.83-3.39%355,294
Sep 24, 20253,100.003,166.672,966.673,111.112,622.820.72%308,591
Sep 23, 20252,944.443,138.892,944.443,088.892,604.096.11%774,458
Sep 22, 20252,977.782,977.782,855.562,911.112,454.210.77%200,589