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
May 12, 2026	64,800.00	65,500.00	63,200.00	64,500.00	64,500.00	65,814
May 11, 2026	64,000.00	66,400.00	63,900.00	64,000.00	64,000.00	44,222
May 8, 2026	65,700.00	66,400.00	63,700.00	63,700.00	63,700.00	100,493
May 7, 2026	62,900.00	66,000.00	62,700.00	64,700.00	64,700.00	80,041
May 6, 2026	63,600.00	63,700.00	61,900.00	63,300.00	63,300.00	56,984
May 4, 2026	63,400.00	63,700.00	62,700.00	63,000.00	63,000.00	37,586
Apr 30, 2026	64,500.00	64,800.00	63,000.00	63,100.00	63,100.00	38,163
Apr 29, 2026	64,300.00	65,200.00	63,700.00	65,000.00	65,000.00	31,171
Apr 28, 2026	64,800.00	65,200.00	63,800.00	63,800.00	63,800.00	34,066
Apr 27, 2026	65,600.00	65,900.00	64,600.00	64,800.00	64,800.00	28,564
Apr 24, 2026	64,300.00	65,300.00	64,100.00	65,000.00	65,000.00	20,459
Apr 23, 2026	65,200.00	65,500.00	63,800.00	64,800.00	64,800.00	42,584
Apr 22, 2026	66,000.00	66,000.00	64,300.00	65,100.00	65,100.00	45,179
Apr 21, 2026	66,300.00	67,400.00	66,200.00	66,400.00	66,400.00	49,018
Apr 20, 2026	67,500.00	68,800.00	65,800.00	66,100.00	66,100.00	85,630
Apr 17, 2026	67,500.00	68,100.00	66,500.00	67,700.00	67,700.00	113,428
Apr 16, 2026	74,900.00	75,000.00	68,100.00	69,000.00	69,000.00	293,579
Apr 15, 2026	63,000.00	65,400.00	63,000.00	64,700.00	64,700.00	74,435
Apr 14, 2026	61,500.00	62,200.00	61,400.00	62,000.00	62,000.00	32,604
Apr 13, 2026	61,200.00	61,600.00	60,400.00	60,500.00	60,500.00	28,247
Apr 10, 2026	61,100.00	61,700.00	60,700.00	61,400.00	61,400.00	21,558
Apr 9, 2026	60,600.00	61,100.00	60,300.00	60,900.00	60,900.00	23,443
Apr 8, 2026	60,600.00	61,700.00	60,600.00	61,100.00	61,100.00	36,597
Apr 7, 2026	60,100.00	60,700.00	59,600.00	59,800.00	59,800.00	18,932
Apr 6, 2026	59,800.00	60,300.00	59,600.00	59,700.00	59,700.00	13,439