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%WTI98.74▲ 1.64%
← 179530.KQ stock page

Adbiotech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,260.003,465.003,170.003,405.003,405.0038,676
2023-08-013,415.003,465.003,130.003,265.003,265.0058,603
2023-07-313,355.003,430.003,320.003,415.003,415.008,256
2023-07-283,240.003,400.003,210.003,355.003,355.0013,106
2023-07-273,235.003,320.003,140.003,245.003,245.0027,803
2023-07-263,355.003,360.003,135.003,320.003,320.0040,772
2023-07-253,450.003,455.003,330.003,430.003,430.0026,292
2023-07-243,495.003,495.003,335.003,470.003,470.0028,266
2023-07-213,530.003,535.003,460.003,495.003,495.0011,185
2023-07-203,530.003,530.003,430.003,520.003,520.0018,800
2023-07-193,550.003,570.003,430.003,530.003,530.0017,894
2023-07-183,605.003,745.003,550.003,550.003,550.0019,754
2023-07-173,615.003,630.003,550.003,605.003,605.0015,430
2023-07-143,650.003,685.003,540.003,610.003,610.0025,953
2023-07-133,670.003,750.003,620.003,650.003,650.0030,826
2023-07-123,635.003,940.003,620.003,670.003,670.0017,437
2023-07-113,660.003,660.003,600.003,600.003,600.0019,036
2023-07-103,690.003,715.003,555.003,705.003,705.0046,776
2023-07-073,895.003,895.003,730.003,750.003,750.0040,886
2023-07-063,975.003,975.003,815.003,935.003,935.0020,152
2023-07-053,965.004,020.003,910.003,975.003,975.0036,526
2023-07-044,010.004,010.003,845.003,940.003,940.0031,831
2023-07-033,930.004,050.003,890.003,930.003,930.0022,107
2023-06-303,980.004,020.003,880.003,930.003,930.0024,713
2023-06-293,950.003,980.003,870.003,980.003,980.0045,940
2023-06-283,960.004,050.003,945.004,000.004,000.0030,673
2023-06-274,030.004,070.003,980.004,000.004,000.0033,862
2023-06-264,050.004,050.003,990.004,030.004,030.0021,226
2023-06-233,900.004,075.003,900.004,050.004,050.0022,078
2023-06-224,020.004,040.003,905.003,970.003,970.0012,584
2023-06-214,055.004,080.004,015.004,020.004,020.0016,059
2023-06-204,090.004,130.004,055.004,055.004,055.0028,004
2023-06-194,165.004,165.004,080.004,130.004,130.0011,872
2023-06-164,130.004,220.004,100.004,165.004,165.0026,218
2023-06-154,125.004,135.004,050.004,135.004,135.0019,717
2023-06-144,165.004,165.004,060.004,145.004,145.0026,454
2023-06-134,180.004,210.004,105.004,170.004,170.0021,722
2023-06-124,250.004,275.004,100.004,190.004,190.0032,536
2023-06-094,195.004,250.004,175.004,210.004,210.0015,309
2023-06-084,225.004,300.004,050.004,195.004,195.0025,523
2023-06-074,210.004,235.004,170.004,225.004,225.0017,956
2023-06-054,195.004,290.004,100.004,240.004,240.0022,991
2023-06-024,110.004,200.004,085.004,195.004,195.0033,994
2023-06-014,140.004,195.004,060.004,130.004,130.0023,724
2023-05-314,175.004,190.004,050.004,145.004,145.0026,167
2023-05-304,105.004,185.004,000.004,175.004,175.0033,911
2023-05-264,065.004,195.004,000.004,105.004,105.0018,502
2023-05-254,100.004,130.004,030.004,110.004,110.0024,096
2023-05-244,160.004,160.004,100.004,145.004,145.0013,900
2023-05-234,160.004,220.004,125.004,160.004,160.0024,562
2023-05-224,190.004,195.004,085.004,160.004,160.0019,452
2023-05-194,175.004,185.004,050.004,150.004,150.0034,904
2023-05-184,075.004,140.004,000.004,135.004,135.0027,475
2023-05-173,950.004,065.003,910.004,055.004,055.0041,215
2023-05-164,110.004,135.003,855.003,980.003,980.00103,523
2023-05-154,100.004,240.004,100.004,115.004,115.0059,490
2023-05-124,065.004,200.004,020.004,075.004,075.0040,426
2023-05-114,165.004,585.004,060.004,060.004,060.00338,805
2023-05-104,165.004,285.004,100.004,170.004,170.0031,910
2023-05-094,170.004,175.004,040.004,165.004,165.0025,872
← NewerPage 14 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.