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%WTI98.89▲ 1.79%
← 179530.KQ stock page

Adbiotech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,080.003,215.003,070.003,160.003,160.0017,160
2023-11-013,015.003,115.003,015.003,105.003,105.0016,344
2023-10-313,130.003,185.002,980.003,010.003,010.0025,416
2023-10-303,055.003,165.003,020.003,130.003,130.0011,821
2023-10-273,065.003,175.003,045.003,055.003,055.0018,068
2023-10-263,170.003,190.003,055.003,110.003,110.0041,724
2023-10-253,185.003,320.003,175.003,190.003,190.0073,602
2023-10-243,335.003,385.003,010.003,160.003,160.00237,053
2023-10-233,400.004,080.003,220.003,325.003,325.001,413,157
2023-10-203,170.003,275.003,035.003,260.003,260.0046,233
2023-10-193,250.003,250.002,935.003,175.003,175.0034,450
2023-10-183,235.003,330.003,190.003,260.003,260.0016,937
2023-10-173,160.003,285.003,160.003,235.003,235.009,101
2023-10-163,255.003,265.003,175.003,190.003,190.0015,404
2023-10-133,325.003,340.003,250.003,265.003,265.0051,560
2023-10-123,160.003,385.003,145.003,285.003,285.0079,285
2023-10-113,020.003,140.003,020.003,135.003,135.0027,469
2023-10-103,180.003,275.002,935.003,015.003,015.00106,368
2023-10-063,150.003,260.003,150.003,180.003,180.0067,223
2023-10-053,335.003,335.003,150.003,150.003,150.0098,856
2023-10-043,465.003,475.003,210.003,335.003,335.0094,674
2023-09-273,420.003,535.003,360.003,475.003,475.0064,875
2023-09-263,685.003,725.003,495.003,510.003,510.0074,158
2023-09-253,850.003,850.003,630.003,685.003,685.00185,493
2023-09-224,095.004,300.003,860.003,885.003,885.00313,543
2023-09-214,035.004,095.003,935.003,970.003,970.00104,729
2023-09-204,150.004,185.003,990.004,175.004,175.00125,126
2023-09-194,555.004,555.004,050.004,225.004,225.00247,473
2023-09-184,515.004,665.004,205.004,660.004,660.00427,622
2023-09-154,670.004,670.004,370.004,505.004,505.00521,882
2023-09-145,560.005,680.004,410.004,600.004,600.002,144,247
2023-09-133,780.004,910.003,705.004,910.004,910.002,562,349
2023-09-123,730.003,840.003,655.003,780.003,780.00107,752
2023-09-113,630.003,750.003,600.003,650.003,650.0042,240
2023-09-083,650.003,650.003,560.003,630.003,630.0026,421
2023-09-073,610.003,665.003,560.003,650.003,650.0027,128
2023-09-063,640.003,640.003,565.003,625.003,625.0016,895
2023-09-053,645.003,750.003,555.003,640.003,640.00115,429
2023-09-043,540.003,615.003,540.003,590.003,590.0013,653
2023-09-013,570.003,620.003,535.003,620.003,620.0012,254
2023-08-313,615.003,615.003,535.003,585.003,585.0011,212
2023-08-303,580.003,610.003,550.003,605.003,605.0013,344
2023-08-293,560.003,585.003,520.003,580.003,580.0037,337
2023-08-283,490.003,660.003,485.003,560.003,560.0011,699
2023-08-253,565.003,565.003,450.003,545.003,545.0021,180
2023-08-243,495.003,580.003,415.003,565.003,565.0021,874
2023-08-233,430.003,495.003,380.003,495.003,495.0017,852
2023-08-223,475.003,485.003,355.003,460.003,460.0010,769
2023-08-213,490.003,535.003,370.003,425.003,425.0031,535
2023-08-183,510.003,525.003,400.003,525.003,525.009,940
2023-08-173,375.003,535.003,305.003,530.003,530.0011,786
2023-08-163,555.003,555.003,265.003,425.003,425.0045,714
2023-08-143,560.003,565.003,435.003,560.003,560.0028,263
2023-08-113,540.003,575.003,415.003,560.003,560.0010,972
2023-08-103,520.003,545.003,375.003,540.003,540.0034,590
2023-08-093,495.003,545.003,405.003,545.003,545.0016,117
2023-08-083,585.003,585.003,430.003,500.003,500.0018,602
2023-08-073,650.003,650.003,500.003,585.003,585.0015,664
2023-08-043,405.003,660.003,375.003,650.003,650.0034,157
2023-08-033,405.003,500.003,365.003,430.003,430.0033,984
← NewerPage 13 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.