Adbiotech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3,090.00 | 3,820.00 | 3,035.00 | 3,635.00 | 3,635.00 | 5,366,098 |
| 2025-07-24 | 2,635.00 | 3,080.00 | 2,570.00 | 2,940.00 | 2,940.00 | 1,513,000 |
| 2025-07-23 | 2,335.00 | 2,800.00 | 2,320.00 | 2,635.00 | 2,635.00 | 1,602,912 |
| 2025-07-22 | 2,350.00 | 2,450.00 | 2,235.00 | 2,315.00 | 2,315.00 | 433,183 |
| 2025-07-21 | 2,490.00 | 2,515.00 | 2,300.00 | 2,400.00 | 2,400.00 | 268,700 |
| 2025-07-18 | 2,560.00 | 2,560.00 | 2,400.00 | 2,490.00 | 2,490.00 | 356,732 |
| 2025-07-17 | 2,690.00 | 2,690.00 | 2,545.00 | 2,585.00 | 2,585.00 | 300,411 |
| 2025-07-16 | 2,560.00 | 2,875.00 | 2,480.00 | 2,690.00 | 2,690.00 | 1,043,583 |
| 2025-07-15 | 2,535.00 | 2,750.00 | 2,500.00 | 2,565.00 | 2,565.00 | 748,823 |
| 2025-07-14 | 2,935.00 | 3,065.00 | 2,395.00 | 2,480.00 | 2,480.00 | 1,767,403 |
| 2025-07-11 | 3,085.00 | 3,125.00 | 3,030.00 | 3,090.00 | 3,090.00 | 481,804 |
| 2025-07-10 | 2,835.00 | 3,390.00 | 2,835.00 | 3,165.00 | 3,165.00 | 2,656,465 |
| 2025-07-09 | 2,735.00 | 2,840.00 | 2,610.00 | 2,810.00 | 2,810.00 | 239,224 |
| 2025-07-08 | 2,860.00 | 2,980.00 | 2,705.00 | 2,750.00 | 2,750.00 | 400,350 |
| 2025-07-07 | 3,060.00 | 3,070.00 | 2,800.00 | 2,850.00 | 2,850.00 | 506,139 |
| 2025-07-04 | 3,555.00 | 3,650.00 | 3,200.00 | 3,200.00 | 3,200.00 | 905,993 |
| 2025-07-03 | 3,530.00 | 3,595.00 | 3,185.00 | 3,235.00 | 3,235.00 | 723,134 |
| 2025-07-02 | 3,160.00 | 3,770.00 | 3,160.00 | 3,595.00 | 3,595.00 | 1,911,007 |
| 2025-07-01 | 3,190.00 | 3,325.00 | 3,095.00 | 3,190.00 | 3,190.00 | 327,377 |
| 2025-06-30 | 3,350.00 | 3,530.00 | 3,045.00 | 3,220.00 | 3,220.00 | 597,665 |
| 2025-06-27 | 3,240.00 | 3,610.00 | 3,240.00 | 3,350.00 | 3,350.00 | 609,988 |
| 2025-06-26 | 3,360.00 | 3,900.00 | 3,360.00 | 3,400.00 | 3,400.00 | 1,761,900 |
| 2025-06-25 | 3,115.00 | 3,400.00 | 3,035.00 | 3,305.00 | 3,305.00 | 481,070 |
| 2025-06-24 | 3,600.00 | 3,680.00 | 3,110.00 | 3,160.00 | 3,160.00 | 1,210,687 |
| 2025-06-23 | 3,130.00 | 3,235.00 | 2,965.00 | 3,130.00 | 3,130.00 | 866,670 |
| 2025-06-20 | 3,450.00 | 3,605.00 | 3,150.00 | 3,280.00 | 3,280.00 | 1,191,872 |
| 2025-06-19 | 4,000.00 | 4,200.00 | 3,640.00 | 3,640.00 | 3,640.00 | 473,165 |
| 2025-06-18 | 3,905.00 | 4,250.00 | 3,870.00 | 4,065.00 | 4,065.00 | 627,217 |
| 2025-06-17 | 4,345.00 | 4,410.00 | 4,040.00 | 4,120.00 | 4,120.00 | 1,112,750 |
| 2025-06-16 | 4,415.00 | 5,030.00 | 4,240.00 | 4,430.00 | 4,430.00 | 1,729,450 |
| 2025-06-13 | 4,415.00 | 5,100.00 | 4,130.00 | 4,585.00 | 4,585.00 | 6,297,762 |
| 2025-06-12 | 4,240.00 | 5,450.00 | 4,100.00 | 4,510.00 | 4,510.00 | 9,781,616 |
| 2025-06-11 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 1,010,305 |
| 2025-06-10 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 222,314 |
| 2025-06-09 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 201,210 |
| 2025-06-05 | 1,824.00 | 1,924.00 | 1,824.00 | 1,915.00 | 1,915.00 | 155,243 |
| 2025-06-04 | 1,784.00 | 1,829.00 | 1,763.00 | 1,824.00 | 1,824.00 | 37,130 |
| 2025-06-02 | 1,863.00 | 1,863.00 | 1,730.00 | 1,784.00 | 1,784.00 | 24,015 |
| 2025-05-30 | 1,878.00 | 1,893.00 | 1,843.00 | 1,863.00 | 1,863.00 | 27,380 |
| 2025-05-29 | 1,844.00 | 1,900.00 | 1,817.00 | 1,846.00 | 1,846.00 | 28,787 |
| 2025-05-28 | 1,859.00 | 1,920.00 | 1,800.00 | 1,810.00 | 1,810.00 | 28,203 |
| 2025-05-27 | 1,826.00 | 1,897.00 | 1,826.00 | 1,859.00 | 1,859.00 | 18,183 |
| 2025-05-26 | 1,935.00 | 1,935.00 | 1,800.00 | 1,826.00 | 1,826.00 | 43,529 |
| 2025-05-23 | 1,915.00 | 1,962.00 | 1,893.00 | 1,937.00 | 1,937.00 | 47,980 |
| 2025-05-22 | 1,898.00 | 1,962.00 | 1,800.00 | 1,934.00 | 1,934.00 | 124,122 |
| 2025-05-21 | 1,856.00 | 1,935.00 | 1,850.00 | 1,914.00 | 1,914.00 | 147,624 |
| 2025-05-20 | 1,712.00 | 1,877.00 | 1,703.00 | 1,856.00 | 1,856.00 | 198,849 |
| 2025-05-19 | 1,670.00 | 1,735.00 | 1,635.00 | 1,696.00 | 1,696.00 | 48,306 |
| 2025-05-16 | 1,761.00 | 1,781.00 | 1,654.00 | 1,654.00 | 1,654.00 | 54,811 |
| 2025-05-15 | 1,760.00 | 1,760.00 | 1,715.00 | 1,729.00 | 1,729.00 | 12,146 |
| 2025-05-14 | 1,794.00 | 1,802.00 | 1,722.00 | 1,725.00 | 1,725.00 | 35,818 |
| 2025-05-13 | 1,800.00 | 1,800.00 | 1,745.00 | 1,767.00 | 1,767.00 | 59,940 |
| 2025-05-12 | 1,779.00 | 1,804.00 | 1,700.00 | 1,757.00 | 1,757.00 | 51,917 |
| 2025-05-09 | 1,775.00 | 1,808.00 | 1,759.00 | 1,762.00 | 1,762.00 | 13,402 |
| 2025-05-08 | 1,779.00 | 1,806.00 | 1,771.00 | 1,775.00 | 1,775.00 | 19,039 |
| 2025-05-07 | 1,806.00 | 1,806.00 | 1,690.00 | 1,779.00 | 1,779.00 | 38,267 |
| 2025-05-02 | 1,797.00 | 1,838.00 | 1,785.00 | 1,806.00 | 1,806.00 | 46,352 |
| 2025-04-30 | 1,851.00 | 1,898.00 | 1,797.00 | 1,797.00 | 1,797.00 | 33,420 |
| 2025-04-29 | 1,739.00 | 1,879.00 | 1,738.00 | 1,833.00 | 1,833.00 | 156,456 |
| 2025-04-28 | 1,747.00 | 1,787.00 | 1,701.00 | 1,739.00 | 1,739.00 | 29,595 |
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.