Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 179530.KQ stock page

Adbiotech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-273,295.003,425.003,180.003,360.003,360.00295,094
2025-10-243,230.003,540.003,200.003,310.003,310.001,104,844
2025-10-233,365.003,510.003,210.003,415.003,415.00441,710
2025-10-223,485.003,550.003,150.003,365.003,365.00768,829
2025-10-213,920.003,925.003,640.003,665.003,665.00616,473
2025-10-203,710.004,100.003,710.003,835.003,835.001,533,074
2025-10-173,210.004,000.003,210.003,670.003,670.005,925,372
2025-10-163,205.003,340.003,150.003,215.003,215.00121,148
2025-10-153,085.003,250.002,980.003,190.003,190.00139,614
2025-10-143,325.003,360.003,040.003,075.003,075.00423,056
2025-10-133,255.003,450.003,185.003,320.003,320.00292,400
2025-10-103,450.003,535.002,840.003,255.003,255.001,855,703
2025-10-023,800.004,000.003,725.003,830.003,830.00180,205
2025-10-013,770.003,835.003,535.003,800.003,800.00486,100
2025-09-304,015.004,145.003,615.003,770.003,770.00368,884
2025-09-293,640.004,040.003,630.004,005.004,005.00423,440
2025-09-264,025.004,190.003,990.004,000.004,000.00277,282
2025-09-254,180.004,385.004,000.004,025.004,025.00592,195
2025-09-243,975.004,240.003,960.004,170.004,170.001,066,504
2025-09-233,915.004,030.003,750.003,985.003,985.00428,209
2025-09-223,840.004,200.003,830.003,890.003,890.00917,364
2025-09-193,615.003,900.003,500.003,830.003,830.001,182,172
2025-09-183,475.004,180.003,355.003,650.003,650.005,739,948
2025-09-173,250.003,570.003,225.003,475.003,475.00665,649
2025-09-163,305.003,430.003,190.003,225.003,225.00222,971
2025-09-153,230.003,535.003,230.003,290.003,290.00795,298
2025-09-123,135.003,350.003,120.003,230.003,230.00503,455
2025-09-113,100.003,450.003,080.003,200.003,200.001,172,546
2025-09-102,740.003,040.002,580.003,010.003,010.00316,228
2025-09-092,705.002,760.002,680.002,740.002,740.00105,455
2025-09-082,710.002,760.002,650.002,705.002,705.0056,312
2025-09-052,760.002,880.002,625.002,705.002,705.00121,202
2025-09-042,765.002,830.002,715.002,815.002,815.0065,537
2025-09-032,750.002,830.002,665.002,760.002,760.0083,955
2025-09-022,680.002,785.002,630.002,765.002,765.00116,911
2025-09-012,910.002,915.002,675.002,680.002,680.00288,416
2025-08-293,050.003,150.002,880.003,000.003,000.00174,018
2025-08-282,980.003,130.002,950.003,060.003,060.00106,168
2025-08-273,115.003,380.002,965.003,030.003,030.00434,290
2025-08-262,715.003,210.002,675.003,150.003,150.00774,244
2025-08-252,800.002,840.002,645.002,715.002,715.00220,040
2025-08-222,775.002,880.002,620.002,800.002,800.00153,855
2025-08-212,875.003,075.002,700.002,775.002,775.00289,390
2025-08-202,940.002,970.002,670.002,875.002,875.00520,887
2025-08-193,425.003,490.002,960.002,970.002,970.00894,096
2025-08-183,790.003,790.003,230.003,425.003,425.00526,456
2025-08-143,775.004,170.003,690.003,810.003,810.00773,744
2025-08-133,850.003,930.003,755.003,810.003,810.00199,687
2025-08-123,850.004,000.003,495.003,830.003,830.00464,909
2025-08-113,305.003,900.003,115.003,505.003,505.00593,791
2025-08-083,750.003,845.003,190.003,250.003,250.00589,909
2025-08-073,960.003,960.003,710.003,750.003,750.00259,217
2025-08-063,920.004,145.003,855.003,980.003,980.00279,738
2025-08-053,935.004,005.003,845.003,990.003,990.00234,639
2025-08-043,615.004,090.003,615.003,925.003,925.00443,018
2025-08-013,555.003,845.003,460.003,710.003,710.00453,028
2025-07-313,705.003,820.003,505.003,585.003,585.00395,047
2025-07-303,745.004,170.003,650.003,660.003,660.00919,671
2025-07-293,620.003,890.003,530.003,745.003,745.00740,124
2025-07-283,890.004,250.003,595.003,785.003,785.002,986,515
← NewerPage 5 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.