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
Jun 18, 2026	58,600.00	58,600.00	57,400.00	57,400.00	57,400.00	17,932
Jun 17, 2026	59,000.00	59,500.00	58,200.00	58,500.00	58,500.00	24,559
Jun 16, 2026	58,800.00	59,400.00	58,400.00	58,800.00	58,800.00	20,582
Jun 15, 2026	57,800.00	59,200.00	57,400.00	59,000.00	59,000.00	32,552
Jun 12, 2026	57,800.00	58,200.00	56,600.00	57,300.00	57,300.00	55,651
Jun 11, 2026	56,500.00	57,900.00	55,200.00	56,900.00	56,900.00	173,625
Jun 10, 2026	56,700.00	59,900.00	56,000.00	57,400.00	57,400.00	1
Jun 9, 2026	56,700.00	58,300.00	56,600.00	57,300.00	57,300.00	42,539
Jun 8, 2026	57,000.00	57,800.00	55,400.00	56,400.00	56,400.00	62,765
Jun 5, 2026	59,900.00	59,900.00	58,300.00	58,600.00	58,600.00	55,759
Jun 4, 2026	61,200.00	61,700.00	59,900.00	59,900.00	59,900.00	40,820
Jun 2, 2026	61,800.00	61,800.00	60,000.00	61,100.00	61,100.00	56,427
Jun 1, 2026	61,000.00	61,800.00	60,200.00	61,600.00	61,600.00	44,509
May 29, 2026	61,600.00	62,000.00	60,400.00	61,000.00	61,000.00	58,581
May 28, 2026	61,300.00	62,700.00	59,900.00	61,700.00	61,700.00	36,290
May 27, 2026	62,800.00	63,300.00	61,300.00	61,600.00	61,600.00	29,723
May 26, 2026	64,500.00	65,200.00	62,500.00	62,600.00	62,600.00	35,119
May 22, 2026	60,800.00	64,900.00	60,800.00	64,400.00	64,400.00	95,183
May 21, 2026	59,500.00	61,000.00	59,500.00	59,700.00	59,700.00	27,560
May 20, 2026	60,500.00	60,900.00	59,100.00	59,300.00	59,300.00	44,017
May 19, 2026	61,300.00	62,100.00	60,300.00	60,400.00	60,400.00	42,799
May 18, 2026	61,900.00	61,900.00	59,700.00	60,800.00	60,800.00	54,081
May 15, 2026	65,400.00	65,400.00	61,300.00	62,000.00	62,000.00	66,722
May 14, 2026	63,000.00	65,000.00	63,000.00	64,500.00	64,500.00	40,631
May 13, 2026	64,900.00	65,000.00	62,700.00	62,900.00	62,900.00	51,054