AhnLab, Inc. (053800.KQ) KOE

58,300.00

+100(+0.17%)

Updated at October 20 10:10AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202559,80058,20058,20059,80058,100140,242
October 16, 202560,10059,90059,90060,80059,90025,032
October 15, 202559,40060,30060,30060,30059,40034,217
October 14, 202560,20059,40059,40060,70059,30045,404
October 13, 202560,00060,10060,10060,70059,70022,071
October 10, 202560,60060,50060,50060,60060,00025,197
October 02, 202560,30060,50060,50060,90060,30015,265
October 01, 202560,10060,20060,20060,70060,00018,177
September 30, 202560,90060,30060,30061,00060,10016,319
September 29, 202560,90060,90060,90061,90060,90027,424
September 26, 202560,70059,90059,90061,40059,90049,510
September 25, 202560,90061,30061,30061,30060,70022,371
September 24, 202561,80061,00061,00061,90060,70034,047
September 23, 202561,30061,80061,80062,10061,10038,240
September 22, 202561,30061,10061,10061,50060,90036,365
September 19, 202562,80060,60060,60063,40060,400227,343
September 18, 202561,60062,10062,10062,10061,30017,110
September 17, 202561,00061,20061,20061,20060,60032,410
September 16, 202561,40061,10061,10061,40060,70031,651
September 15, 202561,60061,00061,00061,90061,00041,692
September 12, 202562,20061,80061,80062,60061,80030,321
September 11, 202561,90061,80061,80062,20061,10039,924
September 10, 202560,80061,60061,60062,60060,80045,991
September 09, 202560,70060,80060,80060,90060,40010,731
September 08, 202560,30060,40060,40060,90059,90013,204
September 05, 202560,90060,00060,00061,00060,00016,775
September 04, 202560,00060,80060,80060,80059,90016,184
September 03, 202560,30059,90059,90060,40059,90010,660
September 02, 202559,80060,20060,20060,30059,80011,019
September 01, 202560,10059,70059,70060,50059,60019,573
August 29, 202560,50060,30060,30060,70059,80014,732
August 28, 202560,20060,60060,60060,90060,00021,340
August 27, 202560,10060,50060,50060,50059,80025,423
August 26, 202561,10059,90059,90061,40059,90064,037
August 25, 202561,40061,20061,20061,70060,90032,979
August 22, 202561,90061,40061,40062,30061,20022,760
August 21, 202561,50062,40062,40062,90061,50026,131
August 20, 202561,80061,90061,90062,00060,70030,440
August 19, 202561,80061,70061,70062,10061,20023,370
August 18, 202562,20061,80061,80062,80061,60021,259
August 14, 202562,60062,70062,70063,10062,20024,498
August 13, 202562,10062,60062,60062,60061,80025,718
August 12, 202562,50062,00062,00063,00062,00032,914
August 11, 202563,50062,40062,40063,90062,30034,097
August 08, 202564,30063,80063,80065,10063,50026,376
August 07, 202563,80064,60064,60064,60063,80023,522
August 06, 202564,10064,10064,10064,20063,20020,162
August 05, 202563,60063,60063,60064,60063,30020,663
August 04, 202563,30063,50063,50064,30063,30020,292
August 01, 202564,00063,30063,30064,10062,60040,466
July 31, 202564,30064,00064,00064,50062,90024,840
July 30, 202564,00064,10064,10065,00064,00026,041
July 29, 202565,90064,20064,20066,50063,80055,793
July 28, 202566,40066,50066,50067,10066,00022,648
July 25, 202565,50066,80066,80067,40065,50029,057
July 24, 202565,40065,90065,90066,20065,20026,098
July 23, 202566,40065,40065,40066,40064,90031,631
July 22, 202566,90066,10066,10067,80066,00043,998
July 21, 202566,80066,80066,80067,60066,50035,774
July 18, 202566,90066,30066,30067,20066,10034,771