See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 179530.KQ stock page

Adbiotech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,825.003,330.002,790.003,080.003,080.00347,626
2024-07-252,940.002,955.002,850.002,850.002,850.0024,812
2024-07-242,815.002,960.002,785.002,940.002,940.0017,613
2024-07-232,855.002,965.002,840.002,840.002,840.0025,422
2024-07-223,040.003,080.002,850.002,855.002,855.0031,905
2024-07-193,000.003,070.002,990.003,010.003,010.008,041
2024-07-183,065.003,085.002,970.003,030.003,030.0016,888
2024-07-172,985.003,185.002,985.003,100.003,100.0066,452
2024-07-163,050.003,055.002,925.002,975.002,975.0038,008
2024-07-153,005.003,165.002,990.003,050.003,050.0019,717
2024-07-123,010.003,085.002,905.003,015.003,015.0029,910
2024-07-113,200.003,290.003,010.003,010.003,010.0063,091
2024-07-102,975.003,380.002,910.003,200.003,200.00147,882
2024-07-092,965.003,005.002,945.002,945.002,945.0016,800
2024-07-083,030.003,105.002,900.003,005.003,005.0018,834
2024-07-052,950.003,120.002,865.003,065.003,065.0013,211
2024-07-042,805.003,065.002,805.002,970.002,970.0037,950
2024-07-033,155.003,155.003,020.003,070.003,070.0036,961
2024-07-023,335.003,355.003,050.003,145.003,145.00137,019
2024-07-012,860.003,325.002,860.003,300.003,300.00193,065
2024-06-282,895.002,900.002,755.002,835.002,835.0033,922
2024-06-272,995.003,020.002,825.002,870.002,870.0038,804
2024-06-263,025.003,120.002,970.002,970.002,970.0020,786
2024-06-253,075.003,160.002,960.003,000.003,000.0015,750
2024-06-243,155.003,155.003,000.003,065.003,065.0017,412
2024-06-213,120.003,155.003,030.003,125.003,125.0020,180
2024-06-203,085.003,135.003,020.003,090.003,090.0029,056
2024-06-193,165.003,165.003,045.003,075.003,075.0041,675
2024-06-183,235.003,335.003,060.003,180.003,180.0078,491
2024-06-173,190.003,340.003,145.003,240.003,240.00124,048
2024-06-143,055.003,155.002,990.003,145.003,145.0080,115
2024-06-132,970.003,385.002,970.003,115.003,115.00285,816
2024-06-123,055.003,060.002,960.002,970.002,970.0069,226
2024-06-113,250.003,255.002,995.003,055.003,055.00199,347
2024-06-102,890.003,755.002,835.003,250.003,250.002,154,944
2024-06-073,040.003,040.002,750.002,890.002,890.00169,710
2024-06-053,175.003,185.003,000.003,040.003,040.00113,209
2024-06-043,310.003,340.003,040.003,190.003,190.00177,218
2024-06-033,760.003,900.003,220.003,290.003,290.00442,668
2024-05-313,635.003,815.003,555.003,740.003,740.0099,101
2024-05-303,855.003,855.003,520.003,635.003,635.00187,089
2024-05-293,920.004,100.003,770.003,850.003,850.00206,426
2024-05-284,180.004,180.003,820.003,910.003,910.00557,803
2024-05-273,650.004,400.003,500.003,960.003,960.001,753,611
2024-05-243,185.003,815.003,040.003,500.003,500.00796,930
2024-05-233,120.003,235.003,100.003,185.003,185.0094,555
2024-05-222,825.003,220.002,820.003,180.003,180.00323,261
2024-05-212,685.002,860.002,670.002,850.002,850.0059,037
2024-05-202,625.002,735.002,625.002,695.002,695.0012,021
2024-05-172,620.002,680.002,605.002,620.002,620.0012,237
2024-05-162,615.002,645.002,585.002,630.002,630.0015,275
2024-05-142,605.002,615.002,580.002,615.002,615.009,710
2024-05-132,620.002,620.002,565.002,615.002,615.006,115
2024-05-102,640.002,645.002,600.002,625.002,625.004,857
2024-05-092,645.002,685.002,610.002,640.002,640.007,089
2024-05-082,620.002,640.002,550.002,640.002,640.0021,899
2024-05-072,510.002,640.002,480.002,620.002,620.0028,240
2024-05-032,510.002,610.002,470.002,480.002,480.0014,941
2024-05-022,490.002,545.002,470.002,510.002,510.0012,861
2024-04-302,490.002,495.002,415.002,490.002,490.008,859
← NewerPage 10 of 20 · 1,157 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.