Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 179530.KQ stock page

Adbiotech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,807.001,923.001,727.001,819.001,819.0042,396
2026-07-201,910.001,968.001,760.001,822.001,822.0031,515
2026-07-162,065.002,065.001,910.001,959.001,959.0037,990
2026-07-151,988.002,080.001,963.001,995.001,995.0070,065
2026-07-142,025.002,095.001,890.001,981.001,981.00101,888
2026-07-132,280.002,280.002,010.002,020.002,020.0073,634
2026-07-102,240.002,350.002,110.002,220.002,220.0031,316
2026-07-092,230.002,280.002,050.002,245.002,245.0086,113
2026-07-082,165.002,350.002,025.002,205.002,205.0075,675
2026-07-072,065.002,680.001,965.002,230.002,230.00211,451
2026-07-062,085.002,115.001,951.002,065.002,065.0041,209
2026-07-032,050.002,057.001,930.002,010.002,010.0047,310
2026-07-022,085.002,125.002,000.002,050.002,050.0064,345
2026-07-012,255.002,385.002,100.002,100.002,100.0093,165
2026-06-302,320.002,380.002,200.002,230.002,230.00109,718
2026-06-292,470.002,475.002,210.002,290.002,290.00168,907
2026-06-262,310.002,595.002,215.002,450.002,450.00291,255
2026-06-252,200.002,440.002,030.002,310.002,310.00267,484
2026-06-242,050.002,050.001,835.001,919.001,919.0055,266
2026-06-232,060.002,065.001,910.001,932.001,932.0073,236
2026-06-222,220.002,230.001,999.002,060.002,060.00139,176
2026-06-192,215.002,280.002,045.002,220.002,220.0078,375
2026-06-182,215.002,340.002,135.002,215.002,215.0064,488
2026-06-172,225.002,265.002,100.002,215.002,215.0078,134
2026-06-162,260.002,400.002,190.002,230.002,230.0020,425
2026-06-152,315.002,430.002,220.002,260.002,260.0078,274
2026-06-122,380.002,485.002,200.002,315.002,315.0093,495
2026-06-112,260.002,400.002,090.002,380.002,380.0081,144
2026-06-102,350.002,360.002,100.002,260.002,260.00122,595
2026-06-092,345.002,375.002,280.002,340.002,340.0064,870
2026-06-082,340.002,600.002,280.002,345.002,345.00106,745
2026-06-052,675.002,765.002,500.002,500.002,500.00121,811
2026-06-042,460.002,825.002,320.002,595.002,595.00311,936
2026-06-022,445.002,500.002,165.002,460.002,460.0098,977
2026-06-012,635.002,635.002,330.002,445.002,445.00116,577
2026-05-292,655.002,725.002,520.002,570.002,570.00139,965
2026-05-282,710.002,710.002,480.002,655.002,655.00112,102
2026-05-272,625.002,695.002,405.002,650.002,650.0098,071
2026-05-262,830.002,835.002,595.002,625.002,625.00203,577
2026-05-223,010.003,010.002,550.002,830.002,830.00262,958
2026-05-212,600.003,070.002,600.003,010.003,010.00357,009
2026-05-202,575.002,635.002,440.002,585.002,585.0045,879
2026-05-192,545.002,705.002,540.002,570.002,570.00117,896
2026-05-182,485.002,625.002,485.002,545.002,545.0089,358
2026-05-152,490.002,560.002,400.002,480.002,480.00114,443
2026-05-142,700.002,700.002,400.002,485.002,485.00174,765
2026-05-132,700.002,790.002,535.002,720.002,720.00132,777
2026-05-122,785.002,790.002,250.002,700.002,700.0093,947
2026-05-113,125.003,125.002,680.002,680.002,680.00260,539
2026-05-082,790.002,975.002,630.002,940.002,940.00284,977
2026-05-072,790.002,825.002,680.002,790.002,790.00104,036
2026-05-062,910.003,010.002,625.002,790.002,790.00245,353
2026-05-042,555.002,950.002,535.002,905.002,905.00749,821
2026-04-302,620.002,625.002,445.002,485.002,485.00164,756
2026-04-292,650.002,650.002,550.002,645.002,645.0078,583
2026-04-282,675.002,735.002,620.002,650.002,650.0082,014
2026-04-272,710.002,795.002,600.002,675.002,675.00105,657
2026-04-242,705.002,850.002,575.002,710.002,710.00108,661
2026-04-232,805.002,810.002,620.002,690.002,690.00158,797
2026-04-222,840.003,030.002,785.002,790.002,790.00359,347
← NewerPage 2 of 5 · 245 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.