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
2026-01-212,070.002,070.001,870.001,890.001,890.00217,621
2026-01-202,110.002,125.001,995.002,030.002,030.00314,439
2026-01-192,395.002,540.002,020.002,125.002,125.001,509,686
2026-01-161,872.002,430.001,872.002,430.002,430.00747,105
2026-01-151,908.001,908.001,838.001,870.001,870.0057,985
2026-01-141,950.001,964.001,852.001,866.001,866.00129,451
2026-01-131,907.001,931.001,865.001,910.001,910.0065,361
2026-01-121,967.001,967.001,876.001,907.001,907.00100,331
2026-01-091,947.002,000.001,862.001,975.001,975.00108,682
2026-01-081,919.001,977.001,856.001,947.001,947.00119,688
2026-01-072,030.002,060.001,901.001,919.001,919.00153,689
2026-01-062,110.002,220.002,020.002,030.002,030.0090,069
2026-01-052,150.002,225.002,030.002,100.002,100.00126,721
2026-01-022,050.002,250.002,050.002,145.002,145.00161,692
2025-12-302,020.002,105.001,950.002,030.002,030.00150,970
2025-12-292,035.002,120.001,935.002,020.002,020.00119,657
2025-12-262,070.002,140.001,930.002,035.002,035.00166,483
2025-12-242,070.002,130.001,900.002,080.002,080.00195,743
2025-12-232,135.002,135.001,989.002,070.002,070.00248,482
2025-12-222,230.002,285.002,025.002,080.002,080.00254,817
2025-12-192,550.002,600.002,075.002,230.002,230.00945,649
2025-12-182,540.002,665.002,520.002,535.002,535.0071,510
2025-12-172,640.002,695.002,550.002,620.002,620.00103,808
2025-12-162,800.002,800.002,620.002,640.002,640.00182,707
2025-12-152,865.002,920.002,725.002,800.002,800.00166,074
2025-12-122,890.003,045.002,835.002,935.002,935.00207,072
2025-12-112,890.002,895.002,790.002,890.002,890.00133,494
2025-12-102,830.002,835.002,695.002,785.002,785.00152,772
2025-12-092,845.002,875.002,750.002,855.002,855.00170,292
2025-12-082,930.002,965.002,830.002,840.002,840.00142,196
2025-12-052,855.003,080.002,855.002,955.002,955.00122,086
2025-12-043,015.003,015.002,860.002,875.002,875.00120,648
2025-12-032,900.003,035.002,900.002,915.002,915.00175,987
2025-12-023,005.003,150.002,850.002,885.002,885.00187,855
2025-12-013,190.003,220.002,925.003,000.003,000.00352,849
2025-11-283,180.003,295.003,110.003,220.003,220.00169,689
2025-11-273,180.003,235.003,160.003,170.003,170.00109,613
2025-11-263,300.003,365.003,180.003,205.003,205.0095,144
2025-11-253,310.003,390.003,020.003,300.003,300.00237,146
2025-11-243,500.003,500.003,260.003,315.003,315.0065,651
2025-11-213,450.003,550.003,345.003,365.003,365.00108,263
2025-11-203,645.003,650.003,405.003,485.003,485.00152,071
2025-11-193,525.003,645.003,395.003,405.003,405.00182,719
2025-11-183,740.003,855.003,525.003,525.003,525.00283,896
2025-11-173,760.003,995.003,715.003,740.003,740.00246,278
2025-11-143,690.003,750.003,660.003,735.003,735.00132,704
2025-11-133,705.003,995.003,700.003,705.003,705.00319,341
2025-11-123,740.003,770.003,615.003,700.003,700.00313,621
2025-11-113,945.003,945.003,650.003,745.003,745.00357,659
2025-11-103,760.003,960.003,655.003,945.003,945.00270,888
2025-11-073,680.003,850.003,650.003,710.003,710.00307,791
2025-11-063,740.003,880.003,500.003,675.003,675.00323,491
2025-11-053,735.003,835.003,645.003,680.003,680.00363,433
2025-11-043,675.003,820.003,480.003,735.003,735.00460,738
2025-11-033,690.003,945.003,470.003,515.003,515.00573,954
2025-10-313,235.003,950.003,180.003,815.003,815.001,222,100
2025-10-303,350.003,360.003,235.003,240.003,240.00168,860
2025-10-293,260.003,435.003,250.003,350.003,350.00296,827
2025-10-283,375.003,410.002,950.003,250.003,250.00749,977
2025-10-273,295.003,425.003,180.003,360.003,360.00295,094
← NewerPage 4 of 20 · 1,156 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.