See inside every stock. Pro
WatchlistPro
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%WTI99.24▲ 2.15%
← 179530.KQ stock page

Adbiotech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-241,855.001,919.001,854.001,913.001,913.0021,839
2025-01-231,855.001,902.001,841.001,853.001,853.0035,302
2025-01-221,974.002,025.001,850.001,855.001,855.0074,071
2025-01-212,030.002,035.001,865.001,965.001,965.0052,532
2025-01-202,025.002,045.002,010.002,030.002,030.006,721
2025-01-172,005.002,130.002,005.002,025.002,025.0017,569
2025-01-162,020.002,065.001,996.001,997.001,997.0020,731
2025-01-152,110.002,110.001,990.002,020.002,020.0022,201
2025-01-142,065.002,075.002,030.002,075.002,075.0012,024
2025-01-132,095.002,095.002,035.002,045.002,045.0022,052
2025-01-102,120.002,135.002,050.002,115.002,115.0024,729
2025-01-092,135.002,150.002,095.002,120.002,120.0031,914
2025-01-082,195.002,250.002,095.002,105.002,105.0052,178
2025-01-072,135.002,295.002,060.002,100.002,100.0097,069
2025-01-062,095.002,195.002,065.002,075.002,075.0034,833
2025-01-032,015.002,100.002,015.002,095.002,095.0022,122
2025-01-022,080.002,130.001,998.002,010.002,010.0037,782
2024-12-302,035.002,145.002,035.002,080.002,080.0018,899
2024-12-272,070.002,175.002,025.002,075.002,075.0052,561
2024-12-262,025.002,225.002,000.002,070.002,070.00181,979
2024-12-242,505.002,560.002,370.002,405.002,405.0035,062
2024-12-232,580.002,580.002,470.002,495.002,495.0032,190
2024-12-202,670.002,740.002,500.002,530.002,530.0042,614
2024-12-192,630.002,810.002,545.002,700.002,700.0058,666
2024-12-182,655.002,710.002,575.002,625.002,625.0041,056
2024-12-172,780.002,900.002,520.002,575.002,575.00220,627
2024-12-162,505.003,090.002,500.002,720.002,720.00658,843
2024-12-132,405.002,580.002,405.002,580.002,580.0019,486
2024-12-122,440.002,580.002,420.002,420.002,420.0016,326
2024-12-112,365.002,550.002,365.002,440.002,440.0012,473
2024-12-102,250.002,455.002,250.002,385.002,385.0070,194
2024-12-092,650.002,690.002,300.002,300.002,300.0080,439
2024-12-062,600.002,700.002,545.002,690.002,690.0022,219
2024-12-052,695.002,710.002,600.002,630.002,630.0015,804
2024-12-042,560.002,855.002,550.002,720.002,720.0076,029
2024-12-032,605.002,685.002,580.002,600.002,600.0053,946
2024-12-022,820.002,820.002,640.002,670.002,670.0012,124
2024-11-292,830.002,830.002,615.002,820.002,820.0053,946
2024-11-282,750.002,840.002,605.002,830.002,830.0029,556
2024-11-272,770.002,825.002,745.002,750.002,750.0010,490
2024-11-262,700.002,755.002,650.002,735.002,735.0014,468
2024-11-252,770.002,855.002,620.002,710.002,710.0022,334
2024-11-222,770.002,800.002,730.002,770.002,770.0020,571
2024-11-212,865.002,870.002,760.002,770.002,770.0023,745
2024-11-202,880.002,905.002,850.002,865.002,865.008,940
2024-11-192,760.002,905.002,760.002,905.002,905.0025,261
2024-11-182,675.002,860.002,645.002,790.002,790.0017,397
2024-11-152,620.002,745.002,600.002,675.002,675.0023,568
2024-11-142,760.002,890.002,665.002,675.002,675.0047,464
2024-11-132,895.003,070.002,740.002,760.002,760.00122,706
2024-11-122,915.002,980.002,845.002,900.002,900.0028,045
2024-11-113,010.003,010.002,885.002,995.002,995.0040,751
2024-11-082,990.003,050.002,905.003,020.003,020.0045,063
2024-11-072,905.002,975.002,750.002,950.002,950.00168,759
2024-11-063,095.003,130.002,840.002,895.002,895.00152,286
2024-11-053,115.003,200.003,090.003,095.003,095.0033,549
2024-11-043,160.003,205.003,115.003,125.003,125.0011,135
2024-11-013,180.003,240.003,085.003,150.003,150.0043,720
2024-10-313,180.003,280.003,055.003,180.003,180.0027,445
2024-10-303,205.003,325.003,115.003,155.003,155.0031,080
← NewerPage 8 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.