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%WTI99.46▲ 2.38%
← 179530.KQ stock page

Adbiotech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,090.004,230.004,030.004,170.004,170.0052,487
2023-05-044,030.004,110.004,000.004,095.004,095.0025,972
2023-05-034,055.004,155.003,990.004,110.004,110.0021,006
2023-05-024,115.004,150.004,000.004,060.004,060.0039,160
2023-04-283,995.004,110.003,850.004,110.004,110.0043,364
2023-04-273,995.003,995.003,815.003,955.003,955.0021,030
2023-04-263,925.003,990.003,805.003,950.003,950.0025,959
2023-04-253,910.004,000.003,820.003,925.003,925.009,959
2023-04-244,050.004,050.003,880.003,885.003,885.0029,373
2023-04-214,050.004,050.003,925.004,010.004,010.0039,093
2023-04-204,060.004,120.003,995.004,050.004,050.0027,601
2023-04-194,150.004,170.004,050.004,135.004,135.0028,705
2023-04-184,215.004,215.004,085.004,180.004,180.0020,372
2023-04-174,190.004,285.004,115.004,215.004,215.0035,944
2023-04-144,130.004,180.004,065.004,180.004,180.0042,836
2023-04-133,985.004,180.003,945.004,150.004,150.0038,928
2023-04-123,995.003,995.003,885.003,985.003,985.0039,069
2023-04-114,030.004,030.003,880.003,940.003,940.0030,192
2023-04-104,125.004,125.003,850.004,030.004,030.0033,791
2023-04-074,045.004,075.003,960.004,060.004,060.0020,520
2023-04-064,230.004,230.004,015.004,075.004,075.0030,807
2023-04-054,250.004,290.004,145.004,230.004,230.0041,148
2023-04-044,125.004,285.004,100.004,270.004,270.0081,437
2023-04-034,060.004,190.004,005.004,130.004,130.0064,976
2023-03-313,930.004,550.003,770.003,995.003,995.00599,639
2023-03-303,755.004,250.003,735.003,930.003,930.00358,425
2023-03-293,790.003,790.003,670.003,730.003,730.0021,259
2023-03-283,800.003,830.003,700.003,790.003,790.0036,258
2023-03-273,820.003,830.003,675.003,800.003,800.0023,572
2023-03-243,785.003,885.003,750.003,855.003,855.0021,210
2023-03-233,875.003,875.003,730.003,830.003,830.0039,064
2023-03-223,875.004,000.003,535.003,935.003,935.0080,983
2023-03-213,955.003,990.003,875.003,875.003,875.0024,358
2023-03-204,015.004,015.003,860.004,000.004,000.0037,238
2023-03-173,965.004,020.003,905.004,020.004,020.0023,559
2023-03-164,010.004,010.003,905.003,980.003,980.0014,086
2023-03-153,910.004,020.003,910.004,010.004,010.0043,373
2023-03-144,070.004,070.003,850.004,000.004,000.0041,857
2023-03-133,955.004,075.003,855.004,070.004,070.0052,875
2023-03-104,200.004,200.004,010.004,075.004,075.0054,470
2023-03-094,290.004,300.004,105.004,205.004,205.0065,083
2023-03-084,075.004,370.003,995.004,285.004,285.00116,709
2023-03-074,090.004,160.004,030.004,095.004,095.0038,777
2023-03-063,975.004,220.003,915.004,090.004,090.0097,761
2023-03-033,975.004,005.003,825.003,980.003,980.0035,197
2023-03-023,935.003,965.003,855.003,930.003,930.0019,064
2023-02-283,795.003,950.003,795.003,935.003,935.0030,185
2023-02-274,010.004,010.003,780.003,780.003,780.0067,951
2023-02-244,045.004,080.003,950.004,020.004,020.0021,699
2023-02-234,075.004,075.003,985.004,045.004,045.0019,186
2023-02-224,080.004,145.003,970.004,100.004,100.0045,812
2023-02-214,240.004,260.004,025.004,125.004,125.0079,096
2023-02-204,075.004,400.003,960.004,290.004,290.00137,339
2023-02-174,165.004,165.003,915.004,145.004,145.0066,327
2023-02-164,220.004,400.003,945.004,165.004,165.00141,173
2023-02-154,380.004,380.004,170.004,220.004,220.0058,835
2023-02-144,450.004,450.004,350.004,380.004,380.0017,412
2023-02-134,375.004,450.004,350.004,450.004,450.0018,839
2023-02-104,470.004,475.004,350.004,460.004,460.0028,936
2023-02-094,430.004,495.004,350.004,475.004,475.0022,897
← NewerPage 15 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.