Skip to main content
ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,568.00
+58.00 (3.84%)
At close: Mar 9, 2026

ADBiotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,498.001,590.001,400.001,568.001,568.003.84%97,648
Mar 6, 20261,500.001,536.001,424.001,510.001,510.001.00%67,281
Mar 5, 20261,351.001,506.001,351.001,495.001,495.0010.74%91,568
Mar 4, 20261,418.001,567.001,300.001,350.001,350.00-5.73%322,793
Mar 3, 20261,507.001,534.001,410.001,432.001,432.00-6.28%91,766
Feb 27, 20261,553.001,607.001,505.001,528.001,528.00-1.61%131,053
Feb 26, 20261,607.001,629.001,513.001,553.001,553.003.46%141,714
Feb 25, 20261,594.001,639.001,481.001,501.001,501.00-5.83%165,560
Feb 24, 20261,694.001,694.001,576.001,594.001,594.00-1.48%80,812
Feb 23, 20261,610.001,723.001,610.001,618.001,618.000.62%110,928
Feb 20, 20261,624.001,657.001,600.001,608.001,608.00-0.92%95,714
Feb 19, 20261,651.001,657.001,615.001,623.001,623.00-1.64%71,012
Feb 13, 20261,701.001,725.001,648.001,650.001,650.00-2.94%57,885
Feb 12, 20261,713.001,745.001,688.001,700.001,700.00-1.51%52,179
Feb 11, 20261,786.001,801.001,700.001,726.001,726.00-4.16%127,515
Feb 10, 20261,739.001,805.001,720.001,801.001,801.003.57%85,404
Feb 9, 20261,687.001,750.001,687.001,739.001,739.003.08%86,710
Feb 6, 20261,710.001,800.001,621.001,687.001,687.00-0.35%78,273
Feb 5, 20261,755.001,770.001,693.001,693.001,693.00-4.35%99,819
Feb 4, 20261,690.001,805.001,690.001,770.001,770.004.80%139,940
Feb 3, 20261,662.001,735.001,599.001,689.001,689.003.56%140,214
Feb 2, 20261,631.001,707.001,630.001,631.001,631.00-3.78%145,301
Jan 30, 20261,790.001,809.001,596.001,695.001,695.00-5.47%473,494
Jan 29, 20261,855.001,861.001,777.001,793.001,793.00-3.34%213,645
Jan 28, 20261,862.001,886.001,849.001,855.001,855.00-0.38%137,094
Jan 27, 20261,850.001,894.001,820.001,862.001,862.000.65%144,740
Jan 26, 20261,899.001,899.001,791.001,850.001,850.000.82%127,202
Jan 23, 20261,831.001,874.001,760.001,835.001,835.000.27%133,827
Jan 22, 20261,928.001,928.001,816.001,830.001,830.00-3.17%268,555
Jan 21, 20262,070.002,070.001,870.001,890.001,890.00-6.90%215,301
Jan 20, 20262,110.002,125.001,995.002,030.002,030.00-4.47%311,356
Jan 19, 20262,395.002,540.002,020.002,125.002,125.00-12.55%1,502,606
Jan 16, 20261,872.002,430.001,872.002,430.002,430.0029.95%747,105
Jan 15, 20261,908.001,908.001,838.001,870.001,870.000.21%57,764
Jan 14, 20261,950.001,964.001,852.001,866.001,866.00-2.30%126,392
Jan 13, 20261,907.001,931.001,865.001,910.001,910.000.16%64,374
Jan 12, 20261,967.001,967.001,876.001,907.001,907.00-3.44%100,242
Jan 9, 20261,947.002,000.001,862.001,975.001,975.001.44%108,662
Jan 8, 20261,919.001,977.001,856.001,947.001,947.001.46%119,688
Jan 7, 20262,030.002,060.001,901.001,919.001,919.00-5.47%153,368
Jan 6, 20262,110.002,220.002,020.002,030.002,030.00-3.33%88,869
Jan 5, 20262,150.002,225.002,030.002,100.002,100.00-2.10%126,671
Jan 2, 20262,050.002,250.002,050.002,145.002,145.005.67%161,459
Dec 30, 20252,020.002,105.001,950.002,030.002,030.000.50%149,761
Dec 29, 20252,035.002,120.001,935.002,020.002,020.00-0.74%119,457
Dec 26, 20252,070.002,140.001,930.002,035.002,035.00-2.16%166,113
Dec 24, 20252,070.002,130.001,900.002,080.002,080.000.48%195,743
Dec 23, 20252,135.002,135.001,989.002,070.002,070.00-0.48%248,257
Dec 22, 20252,230.002,285.002,025.002,080.002,080.00-6.73%252,729
Dec 19, 20252,550.002,600.002,075.002,230.002,230.00-12.03%945,649
Dec 18, 20252,540.002,665.002,520.002,535.002,535.00-3.24%71,510
Dec 17, 20252,640.002,695.002,550.002,620.002,620.00-0.76%103,808
Dec 16, 20252,800.002,800.002,620.002,640.002,640.00-5.71%182,707
Dec 15, 20252,865.002,920.002,725.002,800.002,800.00-4.60%166,074
Dec 12, 20252,890.003,045.002,835.002,935.002,935.001.56%206,093
Dec 11, 20252,890.002,895.002,790.002,890.002,890.003.77%132,312
Dec 10, 20252,830.002,835.002,695.002,785.002,785.00-2.45%152,772
Dec 9, 20252,845.002,875.002,750.002,855.002,855.000.53%170,292
Dec 8, 20252,930.002,965.002,830.002,840.002,840.00-3.89%142,196
Dec 5, 20252,855.003,080.002,855.002,955.002,955.002.78%122,071
Dec 4, 20253,015.003,015.002,860.002,875.002,875.00-1.37%120,648
Dec 3, 20252,900.003,035.002,900.002,915.002,915.001.04%175,987
Dec 2, 20253,005.003,150.002,850.002,885.002,885.00-3.83%187,604
Dec 1, 20253,190.003,220.002,925.003,000.003,000.00-6.83%352,849
Nov 28, 20253,180.003,295.003,110.003,220.003,220.001.58%169,689
Nov 27, 20253,180.003,235.003,160.003,170.003,170.00-1.09%109,522
Nov 26, 20253,300.003,365.003,180.003,205.003,205.00-2.88%94,518
Nov 25, 20253,310.003,390.003,020.003,300.003,300.00-0.45%237,146
Nov 24, 20253,500.003,500.003,260.003,315.003,315.00-1.49%65,651
Nov 21, 20253,450.003,550.003,345.003,365.003,365.00-3.44%106,733
Nov 20, 20253,645.003,650.003,405.003,485.003,485.002.35%151,979
Nov 19, 20253,525.003,645.003,395.003,405.003,405.00-3.40%182,719
Nov 18, 20253,740.003,855.003,525.003,525.003,525.00-5.75%283,896
Nov 17, 20253,760.003,995.003,715.003,740.003,740.000.13%246,278
Nov 14, 20253,690.003,750.003,660.003,735.003,735.000.81%132,704
Nov 13, 20253,705.003,995.003,700.003,705.003,705.000.14%319,341
Nov 12, 20253,740.003,770.003,615.003,700.003,700.00-1.20%313,621
Nov 11, 20253,945.003,945.003,650.003,745.003,745.00-5.07%357,659
Nov 10, 20253,760.003,960.003,655.003,945.003,945.006.33%270,888
Nov 7, 20253,680.003,850.003,650.003,710.003,710.000.95%307,791
Nov 6, 20253,740.003,880.003,500.003,675.003,675.00-0.14%323,491
Nov 5, 20253,735.003,835.003,645.003,680.003,680.00-1.47%363,433
Nov 4, 20253,675.003,820.003,480.003,735.003,735.006.26%460,738
Nov 3, 20253,690.003,945.003,470.003,515.003,515.00-7.86%573,954
Oct 31, 20253,235.003,950.003,180.003,815.003,815.0017.75%1,222,100
Oct 30, 20253,350.003,360.003,235.003,240.003,240.00-3.28%168,860
Oct 29, 20253,260.003,435.003,250.003,350.003,350.003.08%296,827
Oct 28, 20253,375.003,410.002,950.003,250.003,250.00-3.27%749,977
Oct 27, 20253,295.003,425.003,180.003,360.003,360.001.51%295,094
Oct 24, 20253,230.003,540.003,200.003,310.003,310.00-3.07%1,104,844
Oct 23, 20253,365.003,510.003,210.003,415.003,415.001.49%441,710
Oct 22, 20253,485.003,550.003,150.003,365.003,365.00-8.19%768,829
Oct 21, 20253,920.003,925.003,640.003,665.003,665.00-4.43%616,473
Oct 20, 20253,710.004,100.003,710.003,835.003,835.004.50%1,533,074
Oct 17, 20253,210.004,000.003,210.003,670.003,670.0014.15%5,925,372
Oct 16, 20253,205.003,340.003,150.003,215.003,215.000.78%121,148
Oct 15, 20253,085.003,250.002,980.003,190.003,190.003.74%139,614
Oct 14, 20253,325.003,360.003,040.003,075.003,075.00-7.38%423,056
Oct 13, 20253,255.003,450.003,185.003,320.003,320.002.00%292,400
Oct 10, 20253,450.003,535.002,840.003,255.003,255.00-15.01%1,855,703