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%WTI99.23▲ 2.14%
← 179530.KQ stock page

Adbiotech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,320.003,320.003,180.003,215.003,215.0074,791
2024-10-283,375.003,375.003,265.003,320.003,320.0016,947
2024-10-253,355.003,405.003,300.003,320.003,320.0020,951
2024-10-243,490.003,490.003,320.003,385.003,385.0039,249
2024-10-233,210.003,510.003,175.003,380.003,380.0069,662
2024-10-223,405.003,450.003,280.003,280.003,280.0052,296
2024-10-213,540.003,585.003,455.003,455.003,455.0046,013
2024-10-183,565.003,625.003,430.003,600.003,600.0055,994
2024-10-173,430.003,565.003,395.003,565.003,565.0086,498
2024-10-163,420.003,560.003,345.003,450.003,450.0049,893
2024-10-153,430.003,500.003,360.003,420.003,420.0055,601
2024-10-143,450.003,850.003,450.003,470.003,470.00497,569
2024-10-113,485.003,485.003,270.003,340.003,340.00117,009
2024-10-103,435.003,480.003,375.003,400.003,400.0041,221
2024-10-083,365.003,525.003,350.003,450.003,450.0084,625
2024-10-073,415.003,530.003,390.003,445.003,445.0046,539
2024-10-043,485.003,515.003,395.003,425.003,425.0047,170
2024-10-023,540.003,585.003,390.003,420.003,420.0097,721
2024-09-303,480.003,640.003,370.003,510.003,510.00281,203
2024-09-273,675.003,700.003,405.003,420.003,420.00478,400
2024-09-264,450.004,675.003,585.003,675.003,675.002,436,622
2024-09-253,675.004,280.003,655.004,280.004,280.00486,964
2024-09-243,255.003,295.003,090.003,295.003,295.00217,082
2024-09-233,290.003,290.003,110.003,215.003,215.0036,868
2024-09-203,530.003,530.003,210.003,290.003,290.0032,562
2024-09-193,440.003,500.003,380.003,405.003,405.0010,971
2024-09-133,415.003,465.003,335.003,465.003,465.0014,881
2024-09-123,225.003,460.003,225.003,450.003,450.0013,569
2024-09-113,200.003,330.003,160.003,290.003,290.0029,694
2024-09-103,265.003,410.003,060.003,230.003,230.0015,330
2024-09-093,245.003,410.003,200.003,295.003,295.0031,383
2024-09-063,420.003,425.003,275.003,310.003,310.0044,798
2024-09-053,600.003,790.003,300.003,455.003,455.0056,565
2024-09-043,630.003,715.003,530.003,680.003,680.0026,307
2024-09-033,715.003,940.003,655.003,745.003,745.0039,852
2024-09-023,605.003,890.003,405.003,750.003,750.0074,851
2024-08-303,720.003,860.003,630.003,640.003,640.0050,318
2024-08-293,865.004,090.003,655.003,720.003,720.0093,732
2024-08-283,920.004,090.003,635.003,900.003,900.00136,584
2024-08-274,040.004,090.003,820.003,955.003,955.00163,676
2024-08-263,780.004,100.003,585.004,095.004,095.00491,354
2024-08-233,375.003,830.003,310.003,830.003,830.00205,130
2024-08-223,340.003,495.003,290.003,410.003,410.0034,336
2024-08-213,460.003,490.003,315.003,370.003,370.0029,851
2024-08-203,350.003,525.003,250.003,495.003,495.00112,378
2024-08-193,150.003,460.003,150.003,350.003,350.0092,492
2024-08-163,215.003,410.003,090.003,150.003,150.0073,318
2024-08-143,195.003,285.003,135.003,230.003,230.0025,643
2024-08-133,225.003,240.003,125.003,220.003,220.0030,939
2024-08-123,330.003,345.003,155.003,240.003,240.0032,120
2024-08-093,155.003,300.003,155.003,300.003,300.0027,173
2024-08-083,175.003,265.003,110.003,155.003,155.0039,767
2024-08-073,220.003,245.003,130.003,210.003,210.0025,956
2024-08-063,005.003,220.002,935.003,210.003,210.0085,703
2024-08-053,175.003,175.002,600.003,030.003,030.0097,875
2024-08-023,385.003,400.003,175.003,210.003,210.0088,575
2024-08-013,395.003,460.003,245.003,450.003,450.0082,143
2024-07-313,095.003,480.003,055.003,395.003,395.00171,776
2024-07-303,075.003,235.003,075.003,125.003,125.0051,091
2024-07-293,055.003,320.002,955.003,075.003,075.00112,531
← NewerPage 9 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.