Skip to main content
ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,650.00
-25.00 (-0.93%)
At close: Apr 28, 2026

ADBiotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,650.002,650.002,550.002,645.002,645.00-0.19%77,074
Apr 28, 20262,675.002,735.002,620.002,650.002,650.00-0.93%81,994
Apr 27, 20262,710.002,795.002,600.002,675.002,675.00-1.29%105,657
Apr 24, 20262,705.002,850.002,575.002,710.002,710.000.74%108,661
Apr 23, 20262,805.002,810.002,620.002,690.002,690.00-3.58%158,797
Apr 22, 20262,840.003,030.002,785.002,790.002,790.00-1.41%357,746
Apr 21, 20262,780.002,855.002,625.002,830.002,830.002.17%152,142
Apr 20, 20262,930.002,940.002,735.002,770.002,770.00-2.46%215,561
Apr 17, 20262,965.003,010.002,820.002,840.002,840.00-3.07%159,927
Apr 16, 20263,030.003,030.002,900.002,930.002,930.00-1.18%255,398
Apr 15, 20262,855.003,200.002,845.002,965.002,965.003.85%539,992
Apr 14, 20262,920.002,995.002,775.002,855.002,855.000.18%193,609
Apr 13, 20262,780.002,875.002,700.002,850.002,850.00-2.06%259,420
Apr 10, 20262,910.003,115.002,875.002,910.002,910.000.34%251,078
Apr 9, 20262,920.002,985.002,825.002,900.002,900.00-0.68%125,460
Apr 8, 20262,945.003,030.002,820.002,920.002,920.00-1.85%208,206
Apr 7, 20262,905.003,085.002,815.002,975.002,975.003.84%217,529
Apr 6, 20263,100.003,105.002,850.002,865.002,865.00-7.58%246,261
Apr 3, 20262,535.003,265.002,535.003,100.003,100.0023.26%1,842,829
Apr 2, 20262,810.002,835.002,485.002,515.002,515.00-9.69%406,039
Apr 1, 20262,610.002,870.002,525.002,785.002,785.006.70%314,454
Mar 31, 20262,625.002,770.002,450.002,610.002,610.00-0.57%178,885
Mar 30, 20262,590.002,800.002,590.002,625.002,625.00-1.69%230,784
Mar 27, 20262,800.003,010.002,605.002,670.002,670.00-4.64%456,920
Mar 26, 20262,675.002,940.002,625.002,800.002,800.004.87%487,630
Mar 25, 20262,560.002,975.002,350.002,670.002,670.003.49%998,400
Mar 24, 20262,050.002,670.002,000.002,580.002,580.0021.70%1,279,467
Mar 23, 20261,989.002,355.001,904.002,120.002,120.0010.24%1,772,230
Mar 20, 20261,792.001,940.001,760.001,923.001,923.007.37%527,850
Mar 19, 20261,739.001,880.001,630.001,791.001,791.002.34%211,098
Mar 18, 20261,757.001,818.001,703.001,750.001,750.00-0.40%157,439
Mar 17, 20261,774.001,819.001,645.001,757.001,757.004.15%292,443
Mar 16, 20261,752.001,919.001,685.001,687.001,687.00-3.43%463,349
Mar 13, 20261,977.002,020.001,705.001,747.001,747.00-9.01%1,398,199
Mar 12, 20261,477.001,920.001,460.001,920.001,920.0029.99%1,789,456
Mar 11, 20261,574.001,574.001,436.001,477.001,477.00-0.20%57,607
Mar 10, 20261,583.001,667.001,473.001,480.001,480.00-5.61%122,118
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