AhnLab, Inc. - 053800.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	62,200	61,800	61,800	62,800	61,600	21,259
August 14, 2025	62,600	62,700	62,700	63,100	62,200	24,498
August 13, 2025	62,100	62,600	62,600	62,600	61,800	25,718
August 12, 2025	62,500	62,000	62,000	63,000	62,000	32,914
August 11, 2025	63,500	62,400	62,400	63,900	62,300	34,097
August 08, 2025	64,300	63,800	63,800	65,100	63,500	26,376
August 07, 2025	63,800	64,600	64,600	64,600	63,800	23,522
August 06, 2025	64,100	64,100	64,100	64,200	63,200	20,162
August 05, 2025	63,600	63,600	63,600	64,600	63,300	20,663
August 04, 2025	63,300	63,500	63,500	64,300	63,300	20,292
August 01, 2025	64,000	63,300	63,300	64,100	62,600	40,466
July 31, 2025	64,300	64,000	64,000	64,500	62,900	24,840
July 30, 2025	64,000	64,100	64,100	65,000	64,000	26,041
July 29, 2025	65,900	64,200	64,200	66,500	63,800	55,793
July 28, 2025	66,400	66,500	66,500	67,100	66,000	22,648
July 25, 2025	65,500	66,800	66,800	67,400	65,500	29,057
July 24, 2025	65,400	65,900	65,900	66,200	65,200	26,098
July 23, 2025	66,400	65,400	65,400	66,400	64,900	31,631
July 22, 2025	66,900	66,100	66,100	67,800	66,000	43,998
July 21, 2025	66,800	66,800	66,800	67,600	66,500	35,774
July 18, 2025	66,900	66,300	66,300	67,200	66,100	34,771
July 17, 2025	66,600	67,000	67,000	67,400	66,500	24,253
July 16, 2025	66,500	66,600	66,600	67,100	66,400	19,379
July 15, 2025	66,800	66,700	66,700	67,000	66,200	30,408
July 14, 2025	66,700	67,000	67,000	67,300	66,500	27,866
July 11, 2025	67,100	66,700	66,700	69,400	66,600	95,721
July 10, 2025	68,600	67,500	67,500	68,800	66,600	74,037
July 09, 2025	68,100	68,600	68,600	68,800	67,600	21,215
July 08, 2025	67,400	68,300	68,300	68,800	67,100	45,775
July 07, 2025	66,700	67,700	67,700	69,500	66,200	101,928
July 04, 2025	67,500	67,100	67,100	68,400	66,400	40,766
July 03, 2025	68,600	67,800	67,800	68,600	67,000	59,571
July 02, 2025	68,500	69,300	69,300	70,000	67,900	63,534
July 01, 2025	68,600	68,300	68,300	69,200	68,200	29,130
June 30, 2025	68,000	68,300	68,300	68,600	67,200	40,062
June 27, 2025	69,300	68,300	68,300	69,400	67,600	39,286
June 26, 2025	70,800	69,000	69,000	71,100	68,800	59,294
June 25, 2025	71,100	70,700	70,700	71,300	69,400	70,643
June 24, 2025	70,000	70,300	70,300	70,600	69,100	93,378
June 23, 2025	67,700	68,900	68,900	68,900	66,700	89,565
June 20, 2025	69,200	68,800	68,800	69,700	67,700	107,610
June 19, 2025	66,900	68,700	68,700	69,600	66,700	205,197
June 18, 2025	65,200	66,100	66,100	66,600	63,200	66,016
June 17, 2025	64,800	65,800	65,800	65,900	64,400	75,103
June 16, 2025	64,800	65,000	65,000	65,600	63,500	67,704
June 13, 2025	64,900	64,500	64,500	65,300	60,400	88,815
June 12, 2025	65,600	64,900	64,900	65,900	64,700	77,164
June 11, 2025	64,900	64,600	64,600	65,300	64,300	41,521
June 10, 2025	64,300	64,700	64,700	65,900	63,500	66,634
June 09, 2025	64,900	64,500	64,500	65,900	64,200	88,938
June 05, 2025	63,000	64,100	64,100	64,500	63,000	65,315
June 04, 2025	62,300	63,100	63,100	63,400	61,800	52,207
June 02, 2025	62,000	62,600	62,600	62,700	61,700	32,861
May 30, 2025	62,500	61,900	61,900	62,500	61,600	35,945
May 29, 2025	62,500	63,000	63,000	63,100	61,500	66,613
May 28, 2025	61,500	61,900	61,900	62,600	61,500	47,575
May 27, 2025	61,000	61,400	61,400	62,200	61,000	38,856
May 26, 2025	60,800	61,200	61,200	62,400	60,500	48,468
May 23, 2025	60,200	60,400	60,400	60,600	59,900	50,905
May 22, 2025	60,800	60,000	60,000	61,000	60,000	39,893

AhnLab, Inc. (053800.KQ) KOE