Adbiotech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,789.00 | 1,790.00 | 1,718.00 | 1,747.00 | 1,747.00 | 28,918 |
| 2025-04-24 | 1,795.00 | 1,899.00 | 1,715.00 | 1,721.00 | 1,721.00 | 107,043 |
| 2025-04-23 | 1,757.00 | 1,800.00 | 1,740.00 | 1,778.00 | 1,778.00 | 61,108 |
| 2025-04-22 | 1,777.00 | 1,848.00 | 1,709.00 | 1,740.00 | 1,740.00 | 33,274 |
| 2025-04-21 | 1,735.00 | 1,788.00 | 1,717.00 | 1,760.00 | 1,760.00 | 42,780 |
| 2025-04-18 | 1,721.00 | 1,806.00 | 1,690.00 | 1,733.00 | 1,733.00 | 39,070 |
| 2025-04-17 | 1,719.00 | 1,719.00 | 1,642.00 | 1,719.00 | 1,719.00 | 67,838 |
| 2025-04-16 | 1,859.00 | 1,859.00 | 1,719.00 | 1,719.00 | 1,719.00 | 77,189 |
| 2025-04-15 | 1,913.00 | 1,913.00 | 1,780.00 | 1,859.00 | 1,859.00 | 69,679 |
| 2025-04-14 | 1,760.00 | 1,933.00 | 1,714.00 | 1,913.00 | 1,913.00 | 178,206 |
| 2025-04-11 | 1,634.00 | 1,788.00 | 1,623.00 | 1,760.00 | 1,760.00 | 154,520 |
| 2025-04-10 | 1,556.00 | 1,664.00 | 1,556.00 | 1,634.00 | 1,634.00 | 76,215 |
| 2025-04-09 | 1,596.00 | 1,641.00 | 1,550.00 | 1,555.00 | 1,555.00 | 50,318 |
| 2025-04-08 | 1,549.00 | 1,657.00 | 1,535.00 | 1,596.00 | 1,596.00 | 34,644 |
| 2025-04-07 | 1,638.00 | 1,638.00 | 1,522.00 | 1,534.00 | 1,534.00 | 70,666 |
| 2025-04-04 | 1,660.00 | 1,660.00 | 1,550.00 | 1,639.00 | 1,639.00 | 94,609 |
| 2025-04-03 | 1,502.00 | 1,686.00 | 1,482.00 | 1,660.00 | 1,660.00 | 267,495 |
| 2025-04-02 | 1,561.00 | 1,570.00 | 1,501.00 | 1,501.00 | 1,501.00 | 44,326 |
| 2025-04-01 | 1,489.00 | 1,522.00 | 1,463.00 | 1,520.00 | 1,520.00 | 78,247 |
| 2025-03-31 | 1,465.00 | 1,487.00 | 1,439.00 | 1,461.00 | 1,461.00 | 77,624 |
| 2025-03-28 | 1,428.00 | 1,555.00 | 1,407.00 | 1,465.00 | 1,465.00 | 140,788 |
| 2025-03-27 | 1,448.00 | 1,468.00 | 1,427.00 | 1,428.00 | 1,428.00 | 59,242 |
| 2025-03-26 | 1,450.00 | 1,450.00 | 1,419.00 | 1,447.00 | 1,447.00 | 33,005 |
| 2025-03-25 | 1,469.00 | 1,469.00 | 1,415.00 | 1,416.00 | 1,416.00 | 74,780 |
| 2025-03-24 | 1,413.00 | 1,460.00 | 1,413.00 | 1,447.00 | 1,447.00 | 107,413 |
| 2025-03-21 | 1,500.00 | 1,500.00 | 1,351.00 | 1,426.00 | 1,426.00 | 590,024 |
| 2025-03-20 | 1,688.00 | 1,799.00 | 1,669.00 | 1,669.00 | 1,669.00 | 52,102 |
| 2025-03-19 | 1,525.00 | 1,760.00 | 1,522.00 | 1,688.00 | 1,688.00 | 511,798 |
| 2025-03-18 | 1,902.00 | 1,910.00 | 1,850.00 | 1,881.00 | 1,881.00 | 27,580 |
| 2025-03-17 | 1,863.00 | 1,915.00 | 1,863.00 | 1,903.00 | 1,903.00 | 11,669 |
| 2025-03-14 | 1,853.00 | 1,942.00 | 1,850.00 | 1,863.00 | 1,863.00 | 51,011 |
| 2025-03-13 | 1,805.00 | 1,877.00 | 1,776.00 | 1,816.00 | 1,816.00 | 35,002 |
| 2025-03-12 | 1,716.00 | 1,889.00 | 1,715.00 | 1,769.00 | 1,769.00 | 54,994 |
| 2025-03-11 | 1,719.00 | 1,750.00 | 1,715.00 | 1,716.00 | 1,716.00 | 14,306 |
| 2025-03-10 | 1,720.00 | 1,796.00 | 1,719.00 | 1,719.00 | 1,719.00 | 33,651 |
| 2025-03-07 | 1,851.00 | 1,918.00 | 1,576.00 | 1,719.00 | 1,719.00 | 139,105 |
| 2025-03-06 | 1,881.00 | 1,920.00 | 1,781.00 | 1,836.00 | 1,836.00 | 95,462 |
| 2025-03-05 | 1,941.00 | 1,968.00 | 1,712.00 | 1,765.00 | 1,765.00 | 217,001 |
| 2025-03-04 | 2,010.00 | 2,010.00 | 1,938.00 | 1,941.00 | 1,941.00 | 24,447 |
| 2025-02-28 | 2,045.00 | 2,075.00 | 1,967.00 | 1,990.00 | 1,990.00 | 69,526 |
| 2025-02-27 | 2,100.00 | 2,140.00 | 2,030.00 | 2,045.00 | 2,045.00 | 21,282 |
| 2025-02-26 | 2,075.00 | 2,130.00 | 1,998.00 | 2,100.00 | 2,100.00 | 51,377 |
| 2025-02-25 | 2,075.00 | 2,165.00 | 2,050.00 | 2,075.00 | 2,075.00 | 46,600 |
| 2025-02-24 | 2,090.00 | 2,100.00 | 2,020.00 | 2,075.00 | 2,075.00 | 21,432 |
| 2025-02-21 | 2,180.00 | 2,180.00 | 2,110.00 | 2,110.00 | 2,110.00 | 38,405 |
| 2025-02-20 | 2,065.00 | 2,180.00 | 2,015.00 | 2,180.00 | 2,180.00 | 75,739 |
| 2025-02-19 | 2,080.00 | 2,080.00 | 2,040.00 | 2,060.00 | 2,060.00 | 32,243 |
| 2025-02-18 | 2,060.00 | 2,130.00 | 2,020.00 | 2,080.00 | 2,080.00 | 41,136 |
| 2025-02-17 | 2,050.00 | 2,075.00 | 2,010.00 | 2,030.00 | 2,030.00 | 30,272 |
| 2025-02-14 | 2,085.00 | 2,100.00 | 2,025.00 | 2,050.00 | 2,050.00 | 44,619 |
| 2025-02-13 | 2,060.00 | 2,150.00 | 2,040.00 | 2,070.00 | 2,070.00 | 40,946 |
| 2025-02-12 | 2,140.00 | 2,140.00 | 1,995.00 | 2,055.00 | 2,055.00 | 99,521 |
| 2025-02-11 | 2,165.00 | 2,190.00 | 2,105.00 | 2,140.00 | 2,140.00 | 82,487 |
| 2025-02-10 | 2,190.00 | 2,205.00 | 2,060.00 | 2,200.00 | 2,200.00 | 216,572 |
| 2025-02-07 | 2,435.00 | 2,435.00 | 2,220.00 | 2,225.00 | 2,225.00 | 333,660 |
| 2025-02-06 | 2,780.00 | 2,980.00 | 2,450.00 | 2,475.00 | 2,475.00 | 3,422,205 |
| 2025-02-05 | 1,925.00 | 2,450.00 | 1,892.00 | 2,450.00 | 2,450.00 | 412,917 |
| 2025-02-04 | 1,865.00 | 1,887.00 | 1,851.00 | 1,885.00 | 1,885.00 | 11,487 |
| 2025-02-03 | 1,928.00 | 1,928.00 | 1,843.00 | 1,864.00 | 1,864.00 | 9,988 |
| 2025-01-31 | 1,887.00 | 1,960.00 | 1,887.00 | 1,938.00 | 1,938.00 | 17,206 |
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.