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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65,600	65,100	65,100	65,900	64,100	35,540
February 19, 2026	66,400	65,800	65,800	66,500	65,000	69,088
February 13, 2026	65,400	65,600	65,600	66,700	64,900	63,068
February 12, 2026	64,000	64,300	64,300	64,500	63,600	31,219
February 11, 2026	63,700	64,100	64,100	64,500	63,200	37,963
February 10, 2026	63,500	63,500	63,500	64,000	63,000	26,266
February 09, 2026	62,900	63,300	63,300	63,500	62,200	35,162
February 06, 2026	62,700	61,300	61,300	62,800	59,200	65,028
February 05, 2026	63,000	63,000	63,000	64,500	62,900	48,927
February 04, 2026	64,200	64,000	64,000	64,500	63,200	35,137
February 03, 2026	64,800	63,900	63,900	64,800	62,700	45,117
February 02, 2026	65,600	62,700	62,700	66,000	62,400	74,765
January 30, 2026	67,700	66,600	66,600	68,700	66,600	86,343
January 29, 2026	67,700	67,300	67,300	68,300	65,200	100,525
January 28, 2026	66,600	67,000	67,000	67,500	65,000	124,002
January 27, 2026	64,500	65,300	65,300	67,500	64,400	131,276
January 26, 2026	62,500	65,000	65,000	65,200	62,000	162,980
January 23, 2026	59,400	62,000	62,000	62,200	59,400	118,760
January 22, 2026	59,100	59,300	59,300	59,500	58,900	30,386
January 21, 2026	59,700	59,100	59,100	59,700	58,800	59,415
January 20, 2026	59,500	59,500	59,500	60,000	59,200	35,240
January 19, 2026	59,600	59,500	59,500	59,900	59,400	26,733
January 16, 2026	60,100	59,500	59,500	60,400	59,500	56,656
January 15, 2026	60,400	60,000	60,000	60,400	59,800	26,332
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

AhnLab, Inc. (053800.KQ) KOE