Enable JavaScript to change the stock, dates, or frequency. Download CSV.

AhnLab, Inc.

053800.KQ · KOSDAQ

AhnLab, Inc. (053800.KQ), daily historical prices. Prices in KRW.
Date	Open	High	Low	Close		Volume
Aug 31, 2026	58,900.00	60,200.00	57,800.00	59,100.00	59,100.00	27,608
Aug 28, 2026	58,300.00	59,700.00	57,500.00	59,500.00	59,500.00	43,118
Aug 27, 2026	57,300.00	58,400.00	56,700.00	56,900.00	56,900.00	15,415
Aug 26, 2026	56,600.00	57,300.00	56,200.00	57,000.00	57,000.00	12,852
Aug 25, 2026	56,500.00	57,300.00	55,600.00	56,900.00	56,900.00	34,587
Aug 24, 2026	56,200.00	57,200.00	55,700.00	56,900.00	56,900.00	16,759
Aug 21, 2026	56,800.00	56,900.00	55,900.00	56,400.00	56,400.00	25,682
Aug 20, 2026	57,500.00	58,500.00	57,100.00	57,300.00	57,300.00	18,260
Aug 19, 2026	57,300.00	57,600.00	55,800.00	57,000.00	57,000.00	28,852
Aug 18, 2026	59,000.00	60,300.00	56,700.00	57,200.00	57,200.00	44,612
Aug 14, 2026	60,700.00	64,000.00	58,700.00	59,300.00	59,300.00	35,406
Aug 13, 2026	62,700.00	63,000.00	59,000.00	60,500.00	60,500.00	67,788
Aug 12, 2026	63,500.00	64,500.00	62,500.00	62,800.00	62,800.00	42,990
Aug 11, 2026	60,500.00	64,500.00	60,000.00	64,500.00	64,500.00	100,968
Aug 10, 2026	59,200.00	61,200.00	58,600.00	60,500.00	60,500.00	44,370
Aug 7, 2026	57,900.00	59,600.00	57,800.00	59,300.00	59,300.00	32,219
Aug 6, 2026	56,900.00	58,500.00	56,000.00	58,400.00	58,400.00	41,923
Aug 5, 2026	56,300.00	57,400.00	56,200.00	56,500.00	56,500.00	25,299
Aug 4, 2026	55,200.00	56,700.00	55,200.00	56,300.00	56,300.00	34,736
Aug 3, 2026	52,700.00	56,000.00	52,700.00	54,300.00	54,300.00	37,784
Jul 31, 2026	53,600.00	54,200.00	52,000.00	53,000.00	53,000.00	58,174
Jul 30, 2026	51,500.00	53,500.00	51,500.00	52,900.00	52,900.00	51,558
Jul 29, 2026	52,700.00	53,300.00	50,800.00	52,000.00	52,000.00	90,332
Jul 28, 2026	54,200.00	54,500.00	52,100.00	53,000.00	53,000.00	36,358
Jul 27, 2026	55,100.00	55,400.00	54,400.00	54,500.00	54,500.00	31,222