Adbiotech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2,780.00 | 2,855.00 | 2,625.00 | 2,830.00 | 2,830.00 | 152,142 |
| 2026-04-20 | 2,930.00 | 2,940.00 | 2,735.00 | 2,770.00 | 2,770.00 | 216,801 |
| 2026-04-17 | 2,965.00 | 3,010.00 | 2,820.00 | 2,840.00 | 2,840.00 | 159,927 |
| 2026-04-16 | 3,030.00 | 3,030.00 | 2,900.00 | 2,930.00 | 2,930.00 | 255,920 |
| 2026-04-15 | 2,855.00 | 3,200.00 | 2,845.00 | 2,965.00 | 2,965.00 | 543,355 |
| 2026-04-14 | 2,920.00 | 2,995.00 | 2,775.00 | 2,855.00 | 2,855.00 | 193,719 |
| 2026-04-13 | 2,780.00 | 2,875.00 | 2,700.00 | 2,850.00 | 2,850.00 | 260,372 |
| 2026-04-10 | 2,910.00 | 3,115.00 | 2,875.00 | 2,910.00 | 2,910.00 | 254,567 |
| 2026-04-09 | 2,920.00 | 2,985.00 | 2,825.00 | 2,900.00 | 2,900.00 | 125,785 |
| 2026-04-08 | 2,945.00 | 3,030.00 | 2,820.00 | 2,920.00 | 2,920.00 | 208,213 |
| 2026-04-07 | 2,905.00 | 3,085.00 | 2,815.00 | 2,975.00 | 2,975.00 | 217,757 |
| 2026-04-06 | 3,100.00 | 3,105.00 | 2,850.00 | 2,865.00 | 2,865.00 | 246,261 |
| 2026-04-03 | 2,535.00 | 3,265.00 | 2,535.00 | 3,100.00 | 3,100.00 | 1,847,110 |
| 2026-04-02 | 2,810.00 | 2,835.00 | 2,485.00 | 2,515.00 | 2,515.00 | 406,039 |
| 2026-04-01 | 2,610.00 | 2,870.00 | 2,525.00 | 2,785.00 | 2,785.00 | 314,454 |
| 2026-03-31 | 2,625.00 | 2,770.00 | 2,450.00 | 2,610.00 | 2,610.00 | 179,917 |
| 2026-03-30 | 2,590.00 | 2,800.00 | 2,590.00 | 2,625.00 | 2,625.00 | 231,234 |
| 2026-03-27 | 2,800.00 | 3,010.00 | 2,605.00 | 2,670.00 | 2,670.00 | 457,588 |
| 2026-03-26 | 2,675.00 | 2,940.00 | 2,625.00 | 2,800.00 | 2,800.00 | 490,621 |
| 2026-03-25 | 2,560.00 | 2,975.00 | 2,350.00 | 2,670.00 | 2,670.00 | 1,005,760 |
| 2026-03-24 | 2,050.00 | 2,670.00 | 2,000.00 | 2,580.00 | 2,580.00 | 1,296,064 |
| 2026-03-23 | 1,989.00 | 2,355.00 | 1,904.00 | 2,120.00 | 2,120.00 | 1,776,597 |
| 2026-03-20 | 1,792.00 | 1,940.00 | 1,760.00 | 1,923.00 | 1,923.00 | 531,496 |
| 2026-03-19 | 1,739.00 | 1,880.00 | 1,630.00 | 1,791.00 | 1,791.00 | 211,262 |
| 2026-03-18 | 1,757.00 | 1,818.00 | 1,703.00 | 1,750.00 | 1,750.00 | 157,447 |
| 2026-03-17 | 1,774.00 | 1,819.00 | 1,645.00 | 1,757.00 | 1,757.00 | 292,544 |
| 2026-03-16 | 1,752.00 | 1,919.00 | 1,685.00 | 1,687.00 | 1,687.00 | 463,349 |
| 2026-03-13 | 1,977.00 | 2,020.00 | 1,705.00 | 1,747.00 | 1,747.00 | 1,404,998 |
| 2026-03-12 | 1,477.00 | 1,920.00 | 1,460.00 | 1,920.00 | 1,920.00 | 1,789,456 |
| 2026-03-11 | 1,574.00 | 1,574.00 | 1,436.00 | 1,477.00 | 1,477.00 | 57,607 |
| 2026-03-10 | 1,583.00 | 1,667.00 | 1,473.00 | 1,480.00 | 1,480.00 | 122,118 |
| 2026-03-09 | 1,498.00 | 1,590.00 | 1,400.00 | 1,568.00 | 1,568.00 | 99,127 |
| 2026-03-06 | 1,500.00 | 1,536.00 | 1,424.00 | 1,510.00 | 1,510.00 | 67,281 |
| 2026-03-05 | 1,351.00 | 1,506.00 | 1,351.00 | 1,495.00 | 1,495.00 | 93,043 |
| 2026-03-04 | 1,418.00 | 1,567.00 | 1,300.00 | 1,350.00 | 1,350.00 | 324,061 |
| 2026-03-03 | 1,507.00 | 1,534.00 | 1,410.00 | 1,432.00 | 1,432.00 | 93,476 |
| 2026-02-27 | 1,553.00 | 1,607.00 | 1,505.00 | 1,528.00 | 1,528.00 | 131,847 |
| 2026-02-26 | 1,607.00 | 1,629.00 | 1,513.00 | 1,553.00 | 1,553.00 | 142,131 |
| 2026-02-25 | 1,594.00 | 1,639.00 | 1,481.00 | 1,501.00 | 1,501.00 | 165,884 |
| 2026-02-24 | 1,694.00 | 1,694.00 | 1,576.00 | 1,594.00 | 1,594.00 | 80,812 |
| 2026-02-23 | 1,610.00 | 1,723.00 | 1,610.00 | 1,618.00 | 1,618.00 | 110,928 |
| 2026-02-20 | 1,624.00 | 1,657.00 | 1,600.00 | 1,608.00 | 1,608.00 | 95,893 |
| 2026-02-19 | 1,651.00 | 1,657.00 | 1,615.00 | 1,623.00 | 1,623.00 | 71,220 |
| 2026-02-13 | 1,701.00 | 1,725.00 | 1,648.00 | 1,650.00 | 1,650.00 | 57,885 |
| 2026-02-12 | 1,713.00 | 1,745.00 | 1,688.00 | 1,700.00 | 1,700.00 | 53,122 |
| 2026-02-11 | 1,786.00 | 1,801.00 | 1,700.00 | 1,726.00 | 1,726.00 | 127,515 |
| 2026-02-10 | 1,739.00 | 1,805.00 | 1,720.00 | 1,801.00 | 1,801.00 | 86,024 |
| 2026-02-09 | 1,687.00 | 1,750.00 | 1,687.00 | 1,739.00 | 1,739.00 | 86,726 |
| 2026-02-06 | 1,710.00 | 1,800.00 | 1,621.00 | 1,687.00 | 1,687.00 | 78,285 |
| 2026-02-05 | 1,755.00 | 1,770.00 | 1,693.00 | 1,693.00 | 1,693.00 | 99,819 |
| 2026-02-04 | 1,690.00 | 1,805.00 | 1,690.00 | 1,770.00 | 1,770.00 | 140,732 |
| 2026-02-03 | 1,662.00 | 1,735.00 | 1,599.00 | 1,689.00 | 1,689.00 | 141,720 |
| 2026-02-02 | 1,631.00 | 1,707.00 | 1,630.00 | 1,631.00 | 1,631.00 | 145,502 |
| 2026-01-30 | 1,790.00 | 1,809.00 | 1,596.00 | 1,695.00 | 1,695.00 | 473,599 |
| 2026-01-29 | 1,855.00 | 1,861.00 | 1,777.00 | 1,793.00 | 1,793.00 | 214,601 |
| 2026-01-28 | 1,862.00 | 1,886.00 | 1,849.00 | 1,855.00 | 1,855.00 | 137,094 |
| 2026-01-27 | 1,850.00 | 1,894.00 | 1,820.00 | 1,862.00 | 1,862.00 | 144,740 |
| 2026-01-26 | 1,899.00 | 1,899.00 | 1,791.00 | 1,850.00 | 1,850.00 | 128,151 |
| 2026-01-23 | 1,831.00 | 1,874.00 | 1,760.00 | 1,835.00 | 1,835.00 | 133,894 |
| 2026-01-22 | 1,928.00 | 1,928.00 | 1,816.00 | 1,830.00 | 1,830.00 | 269,153 |
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.