AhnLab, Inc. (053800.KQ) KOE

59,700.00

+100(+0.17%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	60,100	59,700	59,700	60,400	59,500	17,314
April 02, 2026	60,700	59,600	59,600	61,200	59,100	49,934
April 01, 2026	60,300	60,600	60,600	61,400	60,300	23,892
March 31, 2026	59,700	59,200	59,200	60,900	59,100	34,185
March 30, 2026	61,000	59,900	59,900	61,000	59,800	41,166
March 27, 2026	60,900	61,900	61,900	62,000	60,600	19,157
March 26, 2026	62,100	61,300	61,300	62,900	61,200	28,739
March 25, 2026	61,200	62,600	62,600	63,200	61,200	33,598
March 24, 2026	61,100	61,700	61,700	61,700	60,600	23,850
March 23, 2026	61,000	60,400	60,400	61,400	60,200	35,352
March 20, 2026	61,300	61,500	61,500	62,500	61,000	32,332
March 19, 2026	61,800	61,300	61,300	62,100	61,300	22,911
March 18, 2026	62,500	62,500	62,500	62,900	62,000	24,577
March 17, 2026	63,000	62,300	62,300	63,100	61,900	20,974
March 16, 2026	63,700	61,900	61,900	63,700	61,900	21,968
March 13, 2026	63,500	63,700	63,700	64,900	62,900	36,819
March 12, 2026	61,600	64,200	64,200	65,100	61,600	98,004
March 11, 2026	61,800	62,000	62,000	62,700	61,500	38,277
March 10, 2026	64,800	62,400	62,400	64,800	62,200	25,988
March 09, 2026	60,700	63,700	63,700	63,800	60,200	58,155
March 06, 2026	60,600	63,100	63,100	63,200	60,200	48,010
March 05, 2026	60,300	61,300	61,300	63,100	59,700	97,575
March 04, 2026	61,000	58,400	58,400	61,600	57,500	81,818
March 03, 2026	64,300	61,500	61,500	64,300	61,000	56,306
February 27, 2026	64,600	65,200	65,200	65,700	64,000	32,877
February 26, 2026	66,600	64,700	64,700	66,600	64,700	63,981
February 25, 2026	65,600	65,600	65,600	67,300	65,000	70,554
February 24, 2026	65,100	65,000	65,000	65,600	64,600	36,921
February 23, 2026	66,300	65,200	65,200	66,600	65,100	52,932
February 20, 2026	65,600	65,100	0	65,900	64,100	35,540
February 19, 2026	66,400	65,800	0	66,500	65,000	69,088
February 13, 2026	65,400	65,600	0	66,700	64,900	63,068
February 12, 2026	64,000	64,300	0	64,500	63,600	31,219
February 11, 2026	63,700	64,100	0	64,500	63,200	37,963
February 10, 2026	63,500	63,500	0	64,000	63,000	26,266
February 09, 2026	62,900	63,300	0	63,500	62,200	37,228
February 06, 2026	62,700	61,300	0	62,800	59,200	65,028
February 05, 2026	63,000	63,000	0	64,500	62,900	48,927
February 04, 2026	64,200	64,000	0	64,500	63,200	35,137
February 03, 2026	64,800	63,900	0	64,800	62,700	45,117
February 02, 2026	65,600	62,700	0	66,000	62,400	74,765
January 30, 2026	67,700	66,600	0	68,700	66,600	86,343
January 29, 2026	67,700	67,300	0	68,300	65,200	100,525
January 28, 2026	66,600	67,000	0	67,500	65,000	124,002
January 27, 2026	64,500	65,300	0	67,500	64,400	131,276
January 26, 2026	62,500	65,000	0	65,200	62,000	162,980
January 23, 2026	59,400	62,000	0	62,200	59,400	118,760
January 22, 2026	59,100	59,300	0	59,500	58,900	30,386
January 21, 2026	59,700	59,100	0	59,700	58,800	59,415
January 20, 2026	59,500	59,500	0	60,000	59,200	35,240
January 19, 2026	59,600	59,500	0	59,900	59,400	26,733
January 16, 2026	60,100	59,500	0	60,400	59,500	56,656
January 15, 2026	60,400	60,000	0	60,400	59,800	26,332
January 14, 2026	59,900	60,400	0	60,700	59,900	31,338
January 13, 2026	59,800	60,000	0	60,400	59,800	23,599
January 12, 2026	60,000	59,700	0	60,300	59,500	21,299
January 09, 2026	59,800	59,900	0	60,400	59,300	24,339
January 08, 2026	59,700	59,400	0	59,900	59,100	33,535
January 07, 2026	60,100	59,700	0	60,300	59,600	39,038
January 06, 2026	60,000	60,200	0	60,600	60,000	25,940