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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	59,800	58,200	58,200	59,800	58,100	140,242
October 16, 2025	60,100	59,900	59,900	60,800	59,900	25,032
October 15, 2025	59,400	60,300	60,300	60,300	59,400	34,217
October 14, 2025	60,200	59,400	59,400	60,700	59,300	45,404
October 13, 2025	60,000	60,100	60,100	60,700	59,700	22,071
October 10, 2025	60,600	60,500	60,500	60,600	60,000	25,197
October 02, 2025	60,300	60,500	60,500	60,900	60,300	15,265
October 01, 2025	60,100	60,200	60,200	60,700	60,000	18,177
September 30, 2025	60,900	60,300	60,300	61,000	60,100	16,319
September 29, 2025	60,900	60,900	60,900	61,900	60,900	27,424
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

AhnLab, Inc. (053800.KQ) KOE