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%WTI99.33▲ 2.24%
← 179530.KQ stock page

Adbiotech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,490.002,490.002,440.002,485.002,485.006,003
2024-04-262,490.002,550.002,440.002,480.002,480.006,853
2024-04-252,495.002,495.002,430.002,490.002,490.008,879
2024-04-242,455.002,510.002,450.002,495.002,495.0010,622
2024-04-232,455.002,645.002,405.002,450.002,450.0017,636
2024-04-222,430.002,465.002,405.002,455.002,455.007,549
2024-04-192,465.002,530.002,390.002,455.002,455.0030,896
2024-04-182,420.002,540.002,400.002,400.002,400.0038,335
2024-04-172,460.002,500.002,415.002,415.002,415.0016,987
2024-04-162,610.002,610.002,405.002,485.002,485.0026,842
2024-04-152,660.002,680.002,550.002,610.002,610.0032,597
2024-04-122,670.002,690.002,605.002,660.002,660.0011,220
2024-04-112,720.002,770.002,615.002,670.002,670.0019,120
2024-04-092,715.002,780.002,645.002,720.002,720.0022,620
2024-04-082,750.002,770.002,630.002,715.002,715.0019,158
2024-04-052,875.002,900.002,785.002,800.002,800.0029,170
2024-04-042,875.002,890.002,835.002,875.002,875.0011,107
2024-04-032,930.002,930.002,850.002,900.002,900.0044,556
2024-04-023,025.003,025.002,825.002,930.002,930.0036,471
2024-04-012,970.003,035.002,970.003,025.003,025.0020,523
2024-03-293,005.003,015.002,975.003,000.003,000.0010,851
2024-03-282,970.003,020.002,960.003,005.003,005.0014,264
2024-03-273,015.003,015.002,950.003,010.003,010.0020,044
2024-03-263,040.003,040.002,995.003,015.003,015.009,725
2024-03-252,985.003,090.002,985.003,040.003,040.0014,286
2024-03-223,045.003,060.002,950.003,045.003,045.0019,547
2024-03-213,035.003,100.003,000.003,080.003,080.0015,401
2024-03-202,950.003,130.002,950.003,010.003,010.0049,637
2024-03-192,980.003,000.002,925.002,955.002,955.0018,658
2024-03-182,965.003,070.002,905.002,980.002,980.0014,746
2024-03-152,990.002,990.002,880.002,965.002,965.0012,121
2024-03-142,940.003,000.002,905.002,945.002,945.0019,350
2024-03-132,925.002,955.002,900.002,940.002,940.0016,851
2024-03-122,985.003,000.002,890.002,925.002,925.0011,766
2024-03-113,000.003,010.002,965.002,985.002,985.007,659
2024-03-082,950.003,030.002,915.002,945.002,945.0011,394
2024-03-072,965.002,965.002,880.002,950.002,950.0018,240
2024-03-062,925.002,990.002,925.002,965.002,965.0010,755
2024-03-053,015.003,035.002,910.002,925.002,925.0024,300
2024-03-042,915.003,020.002,870.003,015.003,015.0032,311
2024-02-293,060.003,100.002,820.002,915.002,915.0064,747
2024-02-283,145.003,160.003,045.003,060.003,060.0020,969
2024-02-273,135.003,180.003,060.003,140.003,140.0028,002
2024-02-263,135.003,160.003,070.003,135.003,135.009,721
2024-02-233,140.003,280.003,060.003,135.003,135.0049,689
2024-02-223,210.003,220.003,100.003,140.003,140.0035,672
2024-02-213,200.003,270.003,195.003,210.003,210.0021,802
2024-02-203,230.003,275.003,215.003,255.003,255.0014,533
2024-02-193,175.003,330.003,090.003,275.003,275.0089,153
2024-02-163,180.003,180.003,100.003,175.003,175.0018,002
2024-02-153,220.003,220.003,145.003,175.003,175.0012,068
2024-02-143,155.003,415.003,150.003,220.003,220.0056,637
2024-02-133,100.003,150.003,040.003,145.003,145.0021,705
2024-02-083,100.003,120.003,045.003,100.003,100.0022,081
2024-02-073,150.003,150.003,065.003,145.003,145.0031,743
2024-02-063,160.003,160.003,040.003,150.003,150.0031,627
2024-02-053,210.003,215.003,065.003,120.003,120.0047,959
2024-02-023,210.003,245.003,135.003,165.003,165.0049,125
2024-02-013,090.003,215.003,010.003,210.003,210.0035,776
2024-01-313,180.003,190.003,030.003,070.003,070.0062,928
← NewerPage 11 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.