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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	60,700	59,900	59,900	61,400	59,900	49,510
September 25, 2025	60,900	61,300	61,300	61,300	60,700	22,371
September 24, 2025	61,800	61,000	61,000	61,900	60,700	34,047
September 23, 2025	61,300	61,800	61,800	62,100	61,100	38,240
September 22, 2025	61,300	61,100	61,100	61,500	60,900	36,365
September 19, 2025	62,800	60,600	60,600	63,400	60,400	227,343
September 18, 2025	61,600	62,100	62,100	62,100	61,300	17,110
September 17, 2025	61,000	61,200	61,200	61,200	60,600	32,410
September 16, 2025	61,400	61,100	61,100	61,400	60,700	31,651
September 15, 2025	61,600	61,000	61,000	61,900	61,000	41,692
September 12, 2025	62,200	61,800	61,800	62,600	61,800	30,321
September 11, 2025	61,900	61,800	61,800	62,200	61,100	39,924
September 10, 2025	60,800	61,600	61,600	62,600	60,800	45,991
September 09, 2025	60,700	60,800	60,800	60,900	60,400	10,731
September 08, 2025	60,300	60,400	60,400	60,900	59,900	13,204
September 05, 2025	60,900	60,000	60,000	61,000	60,000	16,775
September 04, 2025	60,000	60,800	60,800	60,800	59,900	16,184
September 03, 2025	60,300	59,900	59,900	60,400	59,900	10,660
September 02, 2025	59,800	60,200	60,200	60,300	59,800	11,019
September 01, 2025	60,100	59,700	59,700	60,500	59,600	19,573
August 29, 2025	60,500	60,300	60,300	60,700	59,800	14,732
August 28, 2025	60,200	60,600	60,600	60,900	60,000	21,340
August 27, 2025	60,100	60,500	60,500	60,500	59,800	25,423
August 26, 2025	61,100	59,900	59,900	61,400	59,900	64,037
August 25, 2025	61,400	61,200	61,200	61,700	60,900	32,979
August 22, 2025	61,900	61,400	61,400	62,300	61,200	22,760
August 21, 2025	61,500	62,400	62,400	62,900	61,500	26,131
August 20, 2025	61,800	61,900	61,900	62,000	60,700	30,440
August 19, 2025	61,800	61,700	61,700	62,100	61,200	23,370
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

AhnLab, Inc. (053800.KQ) KOE