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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	59,900	60,400	60,400	60,700	59,900	31,331
January 13, 2026	59,700	60,100	60,000	60,400	59,700	22,199
January 12, 2026	60,000	59,700	59,700	60,300	59,500	21,299
January 09, 2026	59,800	59,900	59,900	60,400	59,300	24,339
January 08, 2026	59,700	59,400	59,400	59,900	59,100	33,535
January 07, 2026	60,100	59,700	59,700	60,300	59,600	39,038
January 06, 2026	60,000	60,200	60,200	60,600	60,000	25,940
January 05, 2026	60,900	60,200	60,200	61,000	59,100	52,740
January 02, 2026	60,500	60,400	60,400	60,900	60,100	31,398
December 30, 2025	60,900	60,100	60,100	60,900	59,900	39,441
December 29, 2025	62,600	60,800	60,800	62,600	60,500	75,614
December 26, 2025	63,900	63,000	61,700	64,100	62,700	65,085
December 24, 2025	63,700	63,600	63,600	63,900	63,000	55,559
December 23, 2025	63,400	63,600	63,600	64,100	63,000	64,364
December 22, 2025	63,000	63,500	63,500	63,900	62,800	65,966
December 19, 2025	61,400	63,000	63,000	63,300	61,400	199,567
December 18, 2025	61,700	61,300	61,300	62,300	60,700	133,447
December 17, 2025	63,100	62,100	62,100	63,200	61,700	86,704
December 16, 2025	62,900	62,800	62,800	63,600	62,500	72,462
December 15, 2025	63,500	62,800	62,800	63,800	62,700	64,182
December 12, 2025	63,100	64,100	64,100	64,200	62,700	52,272
December 11, 2025	62,000	63,100	63,100	63,400	62,000	107,539
December 10, 2025	61,000	61,300	61,300	61,300	60,800	22,106
December 09, 2025	61,500	61,000	61,000	61,500	60,800	23,877
December 08, 2025	62,000	61,800	61,800	62,100	61,400	24,585
December 05, 2025	61,300	61,400	61,400	61,500	60,700	18,432
December 04, 2025	61,700	61,300	61,300	61,800	60,600	31,610
December 03, 2025	61,100	61,600	61,600	61,800	60,900	30,991
December 02, 2025	61,200	60,900	60,900	61,400	60,500	41,956
December 01, 2025	62,500	60,700	60,700	63,300	60,400	70,592
November 28, 2025	59,900	60,200	60,200	60,400	59,800	25,737
November 27, 2025	60,000	59,500	59,500	60,300	59,500	26,647
November 26, 2025	60,600	59,900	59,900	60,600	59,700	39,260
November 25, 2025	60,400	60,200	60,200	60,800	60,200	16,072
November 24, 2025	60,500	60,400	60,400	60,800	60,000	33,718
November 21, 2025	60,200	60,200	60,200	60,600	59,700	38,372
November 20, 2025	60,600	60,500	60,500	60,900	60,200	22,802
November 19, 2025	61,200	60,500	60,500	61,200	60,500	41,850
November 18, 2025	60,800	61,000	61,000	61,800	60,600	38,488
November 17, 2025	59,800	61,400	61,400	61,500	59,600	52,461
November 14, 2025	60,700	59,400	59,400	60,700	59,400	409,376
November 13, 2025	61,400	60,900	60,900	61,400	60,700	39,764
November 12, 2025	60,600	60,800	60,800	61,400	60,300	75,596
November 11, 2025	60,100	60,700	60,700	60,800	60,000	36,646
November 10, 2025	60,400	59,800	59,800	60,800	59,700	67,937
November 07, 2025	60,500	60,400	60,400	60,700	60,000	50,877
November 06, 2025	61,200	60,600	60,600	61,500	60,300	23,720
November 05, 2025	60,800	60,800	60,800	61,000	59,600	63,572
November 04, 2025	60,800	61,200	61,200	61,300	60,600	35,546
November 03, 2025	61,200	61,100	61,100	61,800	60,600	36,860
October 31, 2025	60,100	60,700	60,700	61,100	59,900	50,242
October 30, 2025	59,100	58,600	58,600	59,200	58,300	36,326
October 29, 2025	59,400	59,300	59,300	59,800	59,100	23,679
October 28, 2025	59,900	59,300	59,300	59,900	59,100	18,970
October 27, 2025	58,600	59,800	59,800	59,800	58,600	34,460
October 24, 2025	59,000	58,600	58,600	59,200	58,600	31,840
October 23, 2025	59,400	59,000	59,000	59,500	58,900	19,901
October 22, 2025	59,100	59,600	59,600	59,600	58,400	36,229
October 21, 2025	58,800	59,300	59,300	59,300	58,600	56,407
October 20, 2025	58,100	58,600	58,600	59,000	58,000	30,775

AhnLab, Inc. (053800.KQ) KOE