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%WTI99.27▲ 2.18%
← 179530.KQ stock page

Adbiotech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,430.004,475.004,315.004,430.004,430.0042,602
2023-02-074,425.004,460.004,380.004,440.004,440.0017,352
2023-02-064,490.004,490.004,360.004,465.004,465.0038,739
2023-02-034,400.004,495.004,305.004,490.004,490.0027,454
2023-02-024,335.004,450.004,310.004,400.004,400.0054,439
2023-02-014,240.004,440.004,225.004,410.004,410.0039,251
2023-01-314,290.004,480.004,215.004,280.004,280.0013,339
2023-01-304,420.004,475.004,260.004,290.004,290.0039,668
2023-01-274,380.004,470.004,335.004,420.004,420.0025,380
2023-01-264,555.004,555.004,380.004,380.004,380.0023,698
2023-01-254,435.004,495.004,330.004,420.004,420.0025,350
2023-01-204,390.004,500.004,275.004,435.004,435.0042,911
2023-01-194,320.004,440.004,205.004,390.004,390.0031,135
2023-01-184,530.004,535.004,260.004,345.004,345.0080,375
2023-01-174,510.004,580.004,430.004,530.004,530.0082,834
2023-01-164,230.004,595.004,220.004,500.004,500.00174,753
2023-01-134,150.004,295.004,120.004,230.004,230.0042,906
2023-01-124,200.004,200.004,085.004,180.004,180.0042,710
2023-01-114,200.004,270.004,160.004,210.004,210.0033,663
2023-01-104,160.004,200.004,035.004,200.004,200.0046,125
2023-01-094,070.004,200.003,975.004,160.004,160.0060,500
2023-01-063,985.004,060.003,830.004,060.004,060.0042,417
2023-01-053,815.004,195.003,730.004,010.004,010.00208,008
2023-01-043,500.003,780.003,500.003,730.003,730.0051,581
2023-01-033,435.003,585.003,305.003,545.003,545.0042,365
2023-01-023,330.003,565.003,330.003,410.003,410.0038,226
2022-12-293,420.003,420.003,305.003,360.003,360.0035,395
2022-12-283,530.003,560.003,420.003,420.003,420.0024,248
2022-12-273,555.003,555.003,450.003,500.003,500.0029,110
2022-12-263,610.003,670.003,495.003,500.003,500.0027,095
2022-12-233,800.003,800.003,630.003,630.003,630.0041,078
2022-12-223,850.003,875.003,635.003,800.003,800.0056,013
2022-12-213,860.003,870.003,810.003,860.003,860.0015,337
2022-12-204,010.004,010.003,800.003,810.003,810.0056,741
2022-12-194,015.004,085.003,985.004,010.004,010.0037,750
2022-12-163,970.004,060.003,950.004,015.004,015.0040,340
2022-12-154,050.004,110.003,985.004,080.004,080.0087,664
2022-12-144,080.004,345.003,970.004,050.004,050.00272,387
2022-12-134,110.004,210.004,005.004,100.004,100.0088,113
2022-12-124,305.004,385.004,120.004,135.004,135.00113,902
2022-12-093,950.004,500.003,915.004,290.004,290.00301,004
2022-12-084,195.004,300.003,940.004,005.004,005.00174,926
2022-12-074,495.004,565.004,080.004,080.004,080.00311,266
2022-12-064,270.005,030.004,110.004,530.004,530.001,457,846
2022-12-053,900.004,220.003,900.004,115.004,115.00182,502
2022-12-023,720.003,915.003,700.003,845.003,845.0052,084
2022-12-013,730.003,935.003,705.003,710.003,710.0062,632
2022-11-303,730.003,750.003,645.003,720.003,720.0022,384
2022-11-293,575.003,800.003,555.003,695.003,695.0041,816
2022-11-283,760.003,775.003,640.003,650.003,650.0025,027
2022-11-253,750.003,785.003,670.003,755.003,755.0031,636
2022-11-243,765.003,800.003,680.003,725.003,725.0061,008
2022-11-233,750.003,895.003,690.003,750.003,750.0070,614
2022-11-223,755.003,810.003,665.003,800.003,800.0053,318
2022-11-214,000.004,050.003,750.003,815.003,815.0079,650
2022-11-184,070.004,175.003,945.003,960.003,960.0060,606
2022-11-174,265.004,315.003,900.004,110.004,110.00173,645
2022-11-163,710.004,760.003,670.004,255.004,255.001,040,241
2022-11-153,575.004,140.003,520.003,740.003,740.00306,299
2022-11-143,510.003,600.003,510.003,585.003,585.0019,137
← NewerPage 16 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.