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
Jan 19, 2026	59,600.00	59,900.00	59,400.00	59,500.00	59,500.00	25,581
Jan 16, 2026	60,100.00	60,400.00	59,500.00	59,500.00	59,500.00	43,914
Jan 15, 2026	60,400.00	60,400.00	59,800.00	60,000.00	60,000.00	26,332
Jan 14, 2026	59,900.00	60,700.00	59,900.00	60,400.00	60,400.00	31,338
Jan 13, 2026	59,800.00	60,400.00	59,800.00	60,000.00	60,000.00	23,599
Jan 12, 2026	60,000.00	60,300.00	59,500.00	59,700.00	59,700.00	21,299
Jan 9, 2026	59,800.00	60,400.00	59,300.00	59,900.00	59,900.00	24,339
Jan 8, 2026	59,700.00	59,900.00	59,100.00	59,400.00	59,400.00	31,202
Jan 7, 2026	60,100.00	60,300.00	59,600.00	59,700.00	59,700.00	39,038
Jan 6, 2026	60,000.00	60,600.00	60,000.00	60,200.00	60,200.00	24,119
Jan 5, 2026	60,900.00	61,000.00	59,100.00	60,200.00	60,200.00	50,810
Jan 2, 2026	60,500.00	60,900.00	60,100.00	60,400.00	60,400.00	31,398
Dec 30, 2025	60,900.00	60,900.00	59,900.00	60,100.00	60,100.00	37,392
Dec 29, 2025	62,600.00	62,600.00	60,500.00	60,800.00	60,800.00	75,614
Dec 26, 2025	63,900.00	64,100.00	62,700.00	63,000.00	61,600.00	65,085
Dec 24, 2025	63,700.00	63,900.00	63,000.00	63,600.00	62,186.67	54,410
Dec 23, 2025	63,400.00	64,100.00	63,000.00	63,600.00	62,186.67	63,655
Dec 22, 2025	63,000.00	63,900.00	62,800.00	63,500.00	62,088.89	65,966
Dec 19, 2025	61,400.00	63,300.00	61,400.00	63,000.00	61,600.00	153,786
Dec 18, 2025	61,700.00	62,300.00	60,700.00	61,300.00	59,937.78	133,447
Dec 17, 2025	63,100.00	63,200.00	61,700.00	62,100.00	60,720.00	86,704
Dec 16, 2025	62,900.00	63,600.00	62,500.00	62,800.00	61,404.45	70,414
Dec 15, 2025	63,500.00	63,800.00	62,700.00	62,800.00	61,404.45	64,182
Dec 12, 2025	63,100.00	64,200.00	62,700.00	64,100.00	62,675.55	49,171
Dec 11, 2025	62,000.00	63,400.00	62,000.00	63,100.00	61,697.78	90,782