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
Apr 3, 2026	60,100.00	60,400.00	59,500.00	59,700.00	59,700.00	18,068
Apr 2, 2026	60,700.00	61,200.00	59,100.00	59,600.00	59,600.00	47,639
Apr 1, 2026	60,300.00	61,400.00	60,300.00	60,700.00	60,700.00	22,793
Mar 31, 2026	59,700.00	60,900.00	59,100.00	59,200.00	59,200.00	35,711
Mar 30, 2026	61,000.00	61,000.00	59,800.00	59,900.00	59,900.00	41,600
Mar 27, 2026	60,900.00	62,000.00	60,600.00	61,900.00	61,900.00	19,157
Mar 26, 2026	62,100.00	62,900.00	61,200.00	61,300.00	61,300.00	27,322
Mar 25, 2026	61,200.00	63,200.00	61,200.00	62,600.00	62,600.00	33,598
Mar 24, 2026	61,100.00	61,700.00	60,600.00	61,700.00	61,700.00	22,823
Mar 23, 2026	61,000.00	61,400.00	60,200.00	60,400.00	60,400.00	32,911
Mar 20, 2026	61,300.00	62,500.00	61,000.00	61,500.00	61,500.00	40,856
Mar 19, 2026	61,800.00	62,100.00	61,300.00	61,300.00	61,300.00	22,911
Mar 18, 2026	62,500.00	62,900.00	62,000.00	62,500.00	62,500.00	22,644
Mar 17, 2026	63,000.00	63,100.00	61,900.00	62,300.00	62,300.00	20,219
Mar 16, 2026	63,700.00	63,700.00	61,900.00	61,900.00	61,900.00	20,599
Mar 13, 2026	63,500.00	64,900.00	62,900.00	63,700.00	63,700.00	33,293
Mar 12, 2026	61,600.00	65,100.00	61,600.00	64,200.00	64,200.00	87,902
Mar 11, 2026	61,800.00	62,700.00	61,500.00	62,000.00	62,000.00	38,277
Mar 10, 2026	64,800.00	64,800.00	61,700.00	61,800.00	61,800.00	44,629
Mar 9, 2026	60,700.00	63,800.00	60,200.00	63,700.00	63,700.00	55,737
Mar 6, 2026	60,600.00	63,200.00	60,200.00	63,100.00	63,100.00	46,514
Mar 5, 2026	60,300.00	63,100.00	59,700.00	61,300.00	61,300.00	90,487
Mar 4, 2026	61,000.00	61,600.00	57,500.00	58,000.00	58,000.00	101,975
Mar 3, 2026	64,300.00	64,300.00	61,000.00	61,500.00	61,500.00	59,554
Feb 27, 2026	64,600.00	65,700.00	64,000.00	65,200.00	65,200.00	31,809