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%WTI99.39▲ 2.31%
← 179530.KQ stock page

Adbiotech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,250.003,250.003,150.003,165.003,165.0020,176
2024-01-293,270.003,335.003,140.003,205.003,205.0041,156
2024-01-263,240.003,360.003,145.003,270.003,270.0028,746
2024-01-253,290.003,290.003,090.003,240.003,240.0069,701
2024-01-243,370.003,370.003,275.003,285.003,285.0041,832
2024-01-233,375.003,410.003,250.003,390.003,390.0058,906
2024-01-223,330.003,385.003,280.003,325.003,325.0091,087
2024-01-193,350.003,480.003,325.003,385.003,385.0039,158
2024-01-183,385.003,600.003,315.003,380.003,380.0097,451
2024-01-173,480.003,575.003,305.003,445.003,445.00180,506
2024-01-163,650.003,745.003,500.003,540.003,540.0080,617
2024-01-153,600.003,690.003,595.003,675.003,675.0060,857
2024-01-123,755.003,830.003,585.003,610.003,610.00175,486
2024-01-113,840.003,895.003,730.003,790.003,790.00156,470
2024-01-104,125.004,140.003,870.003,895.003,895.00203,881
2024-01-094,100.004,330.003,950.004,210.004,210.00261,887
2024-01-084,550.004,555.004,100.004,260.004,260.00400,178
2024-01-053,810.004,640.003,670.004,405.004,405.001,496,320
2024-01-044,700.004,850.003,825.003,900.003,900.001,816,626
2024-01-033,565.004,110.003,445.004,000.004,000.00799,756
2024-01-023,280.003,545.003,280.003,500.003,500.00100,631
2023-12-283,260.003,375.003,200.003,275.003,275.0083,299
2023-12-273,390.003,430.003,255.003,260.003,260.00151,315
2023-12-263,580.003,590.003,440.003,495.003,495.00113,668
2023-12-223,825.003,990.003,620.003,625.003,625.00218,294
2023-12-213,950.003,965.003,620.003,810.003,810.00313,188
2023-12-203,670.004,320.003,530.004,060.004,060.001,191,267
2023-12-193,720.003,720.003,515.003,515.003,515.00125,382
2023-12-183,545.003,675.003,515.003,640.003,640.0087,110
2023-12-153,345.003,490.003,300.003,485.003,485.0083,937
2023-12-143,395.003,490.003,330.003,345.003,345.0029,594
2023-12-133,395.003,420.003,330.003,395.003,395.0031,279
2023-12-123,475.003,510.003,350.003,395.003,395.00105,627
2023-12-113,625.003,680.003,450.003,530.003,530.0068,743
2023-12-083,440.003,695.003,280.003,625.003,625.0097,172
2023-12-073,310.003,480.003,295.003,435.003,435.0042,839
2023-12-063,490.003,500.003,145.003,300.003,300.00112,590
2023-12-053,500.003,575.003,250.003,495.003,495.0092,128
2023-12-043,540.003,565.003,315.003,320.003,320.0087,179
2023-12-013,560.003,575.003,450.003,575.003,575.0044,179
2023-11-303,575.003,725.003,465.003,560.003,560.00110,664
2023-11-293,665.003,730.003,550.003,550.003,550.0075,668
2023-11-284,030.004,055.003,630.003,665.003,665.00227,374
2023-11-274,195.004,365.003,990.004,055.004,055.00385,980
2023-11-243,660.004,300.003,660.004,000.004,000.001,080,221
2023-11-233,730.003,750.003,630.003,660.003,660.0063,819
2023-11-223,685.003,730.003,645.003,730.003,730.0059,103
2023-11-213,665.003,800.003,535.003,720.003,720.00129,445
2023-11-203,500.003,725.003,500.003,645.003,645.00199,852
2023-11-173,430.003,845.003,345.003,480.003,480.00450,309
2023-11-163,095.003,480.003,050.003,395.003,395.00217,313
2023-11-153,100.003,125.003,035.003,095.003,095.0020,884
2023-11-143,050.003,100.003,025.003,070.003,070.0025,321
2023-11-133,200.003,200.002,940.003,065.003,065.0079,743
2023-11-103,115.003,215.003,105.003,200.003,200.0015,927
2023-11-093,270.003,270.003,160.003,200.003,200.0012,818
2023-11-083,240.003,295.003,240.003,280.003,280.0013,785
2023-11-073,220.003,290.003,135.003,220.003,220.0038,279
2023-11-063,180.003,235.003,160.003,220.003,220.0013,401
2023-11-033,185.003,250.003,050.003,180.003,180.0019,284
← NewerPage 12 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.