Adbiotech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,260.00 | 5,330.00 | 5,040.00 | 5,040.00 | 5,040.00 | 137,386 |
| 2022-08-12 | 5,370.00 | 5,890.00 | 5,260.00 | 5,270.00 | 5,270.00 | 1,013,592 |
| 2022-08-11 | 5,040.00 | 5,410.00 | 4,880.00 | 5,200.00 | 5,200.00 | 167,736 |
| 2022-08-10 | 5,160.00 | 5,160.00 | 5,000.00 | 5,100.00 | 5,100.00 | 74,206 |
| 2022-08-09 | 5,170.00 | 5,220.00 | 5,040.00 | 5,170.00 | 5,170.00 | 67,404 |
| 2022-08-08 | 5,080.00 | 5,230.00 | 4,870.00 | 5,230.00 | 5,230.00 | 96,831 |
| 2022-08-05 | 5,050.00 | 5,140.00 | 5,040.00 | 5,080.00 | 5,080.00 | 38,503 |
| 2022-08-04 | 4,980.00 | 5,190.00 | 4,975.00 | 5,100.00 | 5,100.00 | 77,003 |
| 2022-08-03 | 4,755.00 | 5,140.00 | 4,725.00 | 4,965.00 | 4,965.00 | 202,178 |
| 2022-08-02 | 4,735.00 | 4,865.00 | 4,680.00 | 4,765.00 | 4,765.00 | 48,953 |
| 2022-08-01 | 4,695.00 | 4,790.00 | 4,640.00 | 4,735.00 | 4,735.00 | 57,739 |
| 2022-07-29 | 4,760.00 | 4,760.00 | 4,695.00 | 4,705.00 | 4,705.00 | 53,044 |
| 2022-07-28 | 4,790.00 | 4,980.00 | 4,735.00 | 4,745.00 | 4,745.00 | 66,445 |
| 2022-07-27 | 4,770.00 | 4,830.00 | 4,720.00 | 4,790.00 | 4,790.00 | 25,848 |
| 2022-07-26 | 4,655.00 | 4,815.00 | 4,655.00 | 4,800.00 | 4,800.00 | 53,176 |
| 2022-07-25 | 4,770.00 | 4,775.00 | 4,655.00 | 4,705.00 | 4,705.00 | 46,087 |
| 2022-07-22 | 5,000.00 | 5,000.00 | 4,775.00 | 4,780.00 | 4,780.00 | 72,336 |
| 2022-07-21 | 4,895.00 | 5,040.00 | 4,800.00 | 4,950.00 | 4,950.00 | 75,656 |
| 2022-07-20 | 4,775.00 | 4,950.00 | 4,775.00 | 4,865.00 | 4,865.00 | 87,818 |
| 2022-07-19 | 4,910.00 | 4,910.00 | 4,650.00 | 4,750.00 | 4,750.00 | 103,209 |
| 2022-07-18 | 4,780.00 | 5,080.00 | 4,650.00 | 4,910.00 | 4,910.00 | 148,742 |
| 2022-07-15 | 4,900.00 | 5,000.00 | 4,600.00 | 4,635.00 | 4,635.00 | 79,821 |
| 2022-07-14 | 5,050.00 | 5,050.00 | 4,845.00 | 4,890.00 | 4,890.00 | 80,229 |
| 2022-07-13 | 4,825.00 | 4,990.00 | 4,800.00 | 4,845.00 | 4,845.00 | 90,453 |
| 2022-07-12 | 4,770.00 | 5,230.00 | 4,685.00 | 4,825.00 | 4,825.00 | 272,715 |
| 2022-07-11 | 4,780.00 | 4,815.00 | 4,695.00 | 4,770.00 | 4,770.00 | 54,126 |
| 2022-07-08 | 4,820.00 | 4,825.00 | 4,705.00 | 4,780.00 | 4,780.00 | 52,307 |
| 2022-07-07 | 4,650.00 | 4,840.00 | 4,650.00 | 4,680.00 | 4,680.00 | 88,428 |
| 2022-07-06 | 4,720.00 | 4,790.00 | 4,580.00 | 4,610.00 | 4,610.00 | 119,251 |
| 2022-07-05 | 4,610.00 | 4,745.00 | 4,585.00 | 4,695.00 | 4,695.00 | 92,318 |
| 2022-07-04 | 4,965.00 | 4,985.00 | 4,485.00 | 4,650.00 | 4,650.00 | 222,062 |
| 2022-07-01 | 5,340.00 | 5,340.00 | 4,955.00 | 4,965.00 | 4,965.00 | 266,201 |
| 2022-06-30 | 6,000.00 | 6,000.00 | 5,300.00 | 5,360.00 | 5,360.00 | 449,777 |
| 2022-06-29 | 5,890.00 | 6,050.00 | 5,830.00 | 5,870.00 | 5,870.00 | 222,239 |
| 2022-06-28 | 5,740.00 | 6,270.00 | 5,740.00 | 6,010.00 | 6,010.00 | 864,630 |
| 2022-06-27 | 5,640.00 | 5,870.00 | 5,500.00 | 5,720.00 | 5,720.00 | 515,918 |
| 2022-06-24 | 5,580.00 | 5,950.00 | 5,490.00 | 5,550.00 | 5,550.00 | 301,512 |
| 2022-06-23 | 6,250.00 | 6,700.00 | 5,660.00 | 5,660.00 | 5,660.00 | 1,528,256 |
| 2022-06-22 | 6,500.00 | 7,040.00 | 5,890.00 | 5,940.00 | 5,940.00 | 1,715,753 |
| 2022-06-21 | 5,730.00 | 6,790.00 | 5,490.00 | 6,450.00 | 6,450.00 | 4,300,290 |
| 2022-06-20 | 5,830.00 | 6,020.00 | 5,650.00 | 5,790.00 | 5,790.00 | 422,937 |
| 2022-06-17 | 6,410.00 | 6,800.00 | 5,810.00 | 5,900.00 | 5,900.00 | 1,491,197 |
| 2022-06-16 | 6,780.00 | 6,850.00 | 6,150.00 | 6,320.00 | 6,320.00 | 1,641,003 |
| 2022-06-15 | 5,790.00 | 7,250.00 | 5,680.00 | 6,540.00 | 6,540.00 | 9,753,381 |
| 2022-06-14 | 5,470.00 | 6,780.00 | 5,150.00 | 5,600.00 | 5,600.00 | 3,914,176 |
| 2022-06-13 | 5,030.00 | 6,400.00 | 4,900.00 | 5,600.00 | 5,600.00 | 3,763,203 |
| 2022-06-10 | 4,970.00 | 5,180.00 | 4,970.00 | 5,030.00 | 5,030.00 | 27,425 |
| 2022-06-09 | 5,130.00 | 5,200.00 | 4,970.00 | 5,020.00 | 5,020.00 | 30,462 |
| 2022-06-08 | 5,230.00 | 5,290.00 | 5,070.00 | 5,100.00 | 5,100.00 | 40,528 |
| 2022-06-07 | 5,310.00 | 5,390.00 | 5,230.00 | 5,230.00 | 5,230.00 | 54,427 |
| 2022-06-03 | 5,310.00 | 5,430.00 | 5,300.00 | 5,350.00 | 5,350.00 | 74,167 |
| 2022-06-02 | 5,300.00 | 5,460.00 | 5,210.00 | 5,310.00 | 5,310.00 | 70,662 |
| 2022-05-31 | 5,290.00 | 5,390.00 | 5,170.00 | 5,320.00 | 5,320.00 | 41,754 |
| 2022-05-30 | 5,250.00 | 5,400.00 | 5,140.00 | 5,270.00 | 5,270.00 | 63,890 |
| 2022-05-27 | 5,080.00 | 5,350.00 | 5,050.00 | 5,190.00 | 5,190.00 | 109,286 |
| 2022-05-26 | 5,150.00 | 5,150.00 | 5,020.00 | 5,050.00 | 5,050.00 | 25,253 |
| 2022-05-25 | 5,040.00 | 5,080.00 | 4,910.00 | 5,030.00 | 5,030.00 | 67,945 |
| 2022-05-24 | 5,080.00 | 5,110.00 | 4,930.00 | 4,965.00 | 4,965.00 | 67,718 |
| 2022-05-23 | 5,220.00 | 5,250.00 | 5,030.00 | 5,080.00 | 5,080.00 | 71,649 |
| 2022-05-20 | 5,100.00 | 5,250.00 | 4,920.00 | 5,160.00 | 5,160.00 | 122,090 |
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.