Adbiotech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,025.00 | 2,135.00 | 1,960.00 | 1,966.00 | 1,966.00 | 40,945 |
| 2026-10-19 | 2,105.00 | 2,140.00 | 2,040.00 | 2,105.00 | 2,105.00 | 62,610 |
| 2026-10-16 | 2,260.00 | 2,260.00 | 2,040.00 | 2,105.00 | 2,105.00 | 35,798 |
| 2026-10-15 | 2,115.00 | 2,160.00 | 2,040.00 | 2,130.00 | 2,130.00 | 67,178 |
| 2026-10-14 | 2,200.00 | 2,215.00 | 2,120.00 | 2,155.00 | 2,155.00 | 45,623 |
| 2026-10-13 | 2,160.00 | 2,245.00 | 2,155.00 | 2,200.00 | 2,200.00 | 626,189 |
| 2026-10-12 | 2,245.00 | 2,375.00 | 2,210.00 | 2,225.00 | 2,225.00 | 658,642 |
| 2026-10-08 | 2,230.00 | 2,310.00 | 2,155.00 | 2,290.00 | 2,290.00 | 310,076 |
| 2026-10-07 | 2,145.00 | 2,250.00 | 2,055.00 | 2,210.00 | 2,210.00 | 114,472 |
| 2026-10-06 | 2,060.00 | 2,250.00 | 2,000.00 | 2,200.00 | 2,200.00 | 316,341 |
| 2026-10-02 | 1,809.00 | 2,125.00 | 1,809.00 | 2,055.00 | 2,055.00 | 353,968 |
| 2026-10-01 | 1,700.00 | 1,820.00 | 1,675.00 | 1,807.00 | 1,807.00 | 148,531 |
| 2026-09-30 | 1,839.00 | 1,846.00 | 1,684.00 | 1,690.00 | 1,690.00 | 146,320 |
| 2026-09-29 | 1,648.00 | 1,960.00 | 1,648.00 | 1,838.00 | 1,838.00 | 282,164 |
| 2026-09-28 | 1,768.00 | 1,787.00 | 1,700.00 | 1,738.00 | 1,738.00 | 98,199 |
| 2026-09-23 | 1,783.00 | 1,844.00 | 1,732.00 | 1,754.00 | 1,754.00 | 72,164 |
| 2026-09-22 | 1,831.00 | 2,150.00 | 1,771.00 | 1,783.00 | 1,783.00 | 356,469 |
| 2026-09-21 | 1,809.00 | 1,859.00 | 1,736.00 | 1,855.00 | 1,855.00 | 62,843 |
| 2026-09-18 | 1,894.00 | 1,955.00 | 1,781.00 | 1,809.00 | 1,809.00 | 139,308 |
| 2026-09-17 | 1,995.00 | 2,000.00 | 1,871.00 | 1,877.00 | 1,877.00 | 55,784 |
| 2026-09-16 | 2,000.00 | 2,140.00 | 1,651.00 | 1,944.00 | 1,944.00 | 610,061 |
| 2026-09-15 | 2,055.00 | 2,055.00 | 1,950.00 | 2,000.00 | 2,000.00 | 66,017 |
| 2026-09-14 | 2,100.00 | 2,175.00 | 1,972.00 | 2,055.00 | 2,055.00 | 164,811 |
| 2026-09-11 | 2,275.00 | 2,370.00 | 2,175.00 | 2,190.00 | 2,190.00 | 72,317 |
| 2026-09-10 | 2,320.00 | 2,360.00 | 2,200.00 | 2,280.00 | 2,280.00 | 96,173 |
| 2026-09-09 | 2,465.00 | 2,500.00 | 2,200.00 | 2,320.00 | 2,320.00 | 266,411 |
| 2026-09-08 | 2,515.00 | 2,525.00 | 2,405.00 | 2,405.00 | 2,405.00 | 64,797 |
| 2026-09-07 | 2,500.00 | 2,570.00 | 2,425.00 | 2,515.00 | 2,515.00 | 137,909 |
| 2026-09-04 | 2,500.00 | 2,605.00 | 2,400.00 | 2,515.00 | 2,515.00 | 119,447 |
| 2026-09-03 | 2,520.00 | 2,615.00 | 2,485.00 | 2,515.00 | 2,515.00 | 138,825 |
| 2026-09-02 | 2,510.00 | 2,615.00 | 2,500.00 | 2,545.00 | 2,545.00 | 161,254 |
| 2026-09-01 | 2,540.00 | 2,550.00 | 2,385.00 | 2,540.00 | 2,540.00 | 63,655 |
| 2026-08-31 | 2,400.00 | 2,515.00 | 2,400.00 | 2,510.00 | 2,510.00 | 63,596 |
| 2026-08-28 | 2,750.00 | 2,750.00 | 2,470.00 | 2,470.00 | 2,470.00 | 167,984 |
| 2026-08-27 | 2,465.00 | 2,750.00 | 2,465.00 | 2,635.00 | 2,635.00 | 616,102 |
| 2026-08-26 | 2,535.00 | 2,630.00 | 2,360.00 | 2,425.00 | 2,425.00 | 71,253 |
| 2026-08-25 | 2,490.00 | 2,490.00 | 2,400.00 | 2,460.00 | 2,460.00 | 35,755 |
| 2026-08-24 | 2,600.00 | 2,675.00 | 2,345.00 | 2,490.00 | 2,490.00 | 207,648 |
| 2026-08-21 | 2,365.00 | 2,600.00 | 2,300.00 | 2,560.00 | 2,560.00 | 280,221 |
| 2026-08-20 | 2,575.00 | 2,630.00 | 2,410.00 | 2,500.00 | 2,500.00 | 100,052 |
| 2026-08-19 | 2,500.00 | 2,650.00 | 2,355.00 | 2,575.00 | 2,575.00 | 240,297 |
| 2026-08-18 | 2,100.00 | 2,670.00 | 2,100.00 | 2,500.00 | 2,500.00 | 775,703 |
| 2026-08-14 | 1,900.00 | 2,175.00 | 1,898.00 | 2,100.00 | 2,100.00 | 169,277 |
| 2026-08-13 | 2,020.00 | 2,020.00 | 1,900.00 | 1,906.00 | 1,906.00 | 33,159 |
| 2026-08-12 | 2,010.00 | 2,080.00 | 1,964.00 | 1,990.00 | 1,990.00 | 68,672 |
| 2026-08-11 | 2,110.00 | 2,150.00 | 1,990.00 | 2,010.00 | 2,010.00 | 108,326 |
| 2026-08-10 | 2,070.00 | 2,165.00 | 2,065.00 | 2,110.00 | 2,110.00 | 40,512 |
| 2026-08-07 | 2,050.00 | 2,165.00 | 2,025.00 | 2,100.00 | 2,100.00 | 58,177 |
| 2026-08-06 | 2,320.00 | 2,340.00 | 2,000.00 | 2,000.00 | 2,000.00 | 186,549 |
| 2026-08-05 | 2,245.00 | 2,390.00 | 2,100.00 | 2,325.00 | 2,325.00 | 146,645 |
| 2026-08-04 | 2,020.00 | 2,290.00 | 2,020.00 | 2,180.00 | 2,180.00 | 157,547 |
| 2026-08-03 | 2,030.00 | 2,180.00 | 1,990.00 | 2,085.00 | 2,085.00 | 39,987 |
| 2026-07-31 | 1,848.00 | 2,200.00 | 1,722.00 | 2,030.00 | 2,030.00 | 322,985 |
| 2026-07-30 | 1,714.00 | 1,849.00 | 1,609.00 | 1,804.00 | 1,804.00 | 66,025 |
| 2026-07-29 | 1,800.00 | 1,950.00 | 1,621.00 | 1,714.00 | 1,714.00 | 80,369 |
| 2026-07-28 | 1,797.00 | 1,945.00 | 1,772.00 | 1,815.00 | 1,815.00 | 110,578 |
| 2026-07-27 | 1,745.00 | 1,799.00 | 1,690.00 | 1,798.00 | 1,798.00 | 40,778 |
| 2026-07-24 | 1,739.00 | 1,840.00 | 1,642.00 | 1,745.00 | 1,745.00 | 131,804 |
| 2026-07-23 | 1,799.00 | 1,799.00 | 1,736.00 | 1,738.00 | 1,738.00 | 43,743 |
| 2026-07-22 | 1,935.00 | 1,935.00 | 1,655.00 | 1,800.00 | 1,800.00 | 122,903 |
Page 1 of 20 · 1,156 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.