Abpro Bio Co., Ltd. (KOSDAQ:195990)
South Korea
· Delayed Price · Currency is KRW 293.00
+2.00 (0.69%)
At close: Dec 5, 2025
Abpro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 296.00 | 302.00 | 288.00 | 293.00 | 293.00 | 0.69% | 3,146,513 |
| Dec 4, 2025 | 300.00 | 303.00 | 288.00 | 291.00 | 291.00 | -3.00% | 4,501,446 |
| Dec 3, 2025 | 304.00 | 310.00 | 294.00 | 300.00 | 300.00 | -1.32% | 4,077,538 |
| Dec 2, 2025 | 316.00 | 320.00 | 302.00 | 304.00 | 304.00 | -3.80% | 4,378,402 |
| Dec 1, 2025 | 304.00 | 342.00 | 303.00 | 316.00 | 316.00 | 4.29% | 10,193,143 |
| Nov 28, 2025 | 305.00 | 306.00 | 295.00 | 303.00 | 303.00 | 0.33% | 4,215,765 |
| Nov 27, 2025 | 311.00 | 314.00 | 300.00 | 302.00 | 302.00 | -2.27% | 4,881,348 |
| Nov 26, 2025 | 310.00 | 318.00 | 305.00 | 309.00 | 309.00 | 0.32% | 4,631,799 |
| Nov 25, 2025 | 320.00 | 364.00 | 306.00 | 308.00 | 308.00 | 0.98% | 33,518,620 |
| Nov 24, 2025 | 317.00 | 323.00 | 300.00 | 305.00 | 305.00 | -2.56% | 5,462,790 |
| Nov 21, 2025 | 343.00 | 346.00 | 311.00 | 313.00 | 313.00 | -8.75% | 9,505,412 |
| Nov 20, 2025 | 367.00 | 385.00 | 340.00 | 343.00 | 343.00 | -3.92% | 11,936,390 |
| Nov 19, 2025 | 360.00 | 428.00 | 350.00 | 357.00 | 357.00 | 2.00% | 50,814,420 |
| Nov 18, 2025 | 363.00 | 363.00 | 338.00 | 350.00 | 350.00 | -3.85% | 3,709,504 |
| Nov 17, 2025 | 383.00 | 383.00 | 349.00 | 364.00 | 364.00 | -3.45% | 3,510,605 |
| Nov 14, 2025 | 350.00 | 397.00 | 350.00 | 377.00 | 377.00 | -4.56% | 7,543,818 |
| Nov 13, 2025 | 377.00 | 447.00 | 376.00 | 395.00 | 395.00 | 7.63% | 131,568,000 |
| Nov 12, 2025 | 282.00 | 367.00 | 279.00 | 367.00 | 367.00 | 29.68% | 78,922,180 |
| Nov 11, 2025 | 306.00 | 308.00 | 277.00 | 283.00 | 283.00 | -7.52% | 22,218,660 |
| Nov 10, 2025 | 335.00 | 345.00 | 298.00 | 306.00 | 306.00 | -2.86% | 41,373,470 |
| Nov 7, 2025 | 346.00 | 409.00 | 294.00 | 315.00 | 315.00 | - | 132,171,300 |
| Nov 6, 2025 | 280.00 | 315.00 | 253.00 | 315.00 | 315.00 | 29.63% | 27,740,370 |
| Nov 5, 2025 | 192.00 | 243.00 | 190.00 | 243.00 | 243.00 | 29.95% | 9,679,099 |
| Nov 4, 2025 | 180.00 | 190.00 | 180.00 | 187.00 | 187.00 | 3.89% | 1,328,416 |
| Nov 3, 2025 | 182.00 | 186.00 | 178.00 | 180.00 | 180.00 | -2.17% | 1,951,250 |
| Oct 31, 2025 | 189.00 | 189.00 | 180.00 | 184.00 | 184.00 | -2.65% | 1,102,206 |
| Oct 30, 2025 | 199.00 | 199.00 | 188.00 | 189.00 | 189.00 | -3.57% | 1,053,381 |
| Oct 29, 2025 | 198.00 | 199.00 | 193.00 | 196.00 | 196.00 | -1.01% | 856,290 |
| Oct 28, 2025 | 202.00 | 202.00 | 196.00 | 198.00 | 198.00 | -1.49% | 1,019,967 |
| Oct 27, 2025 | 197.00 | 202.00 | 195.00 | 201.00 | 201.00 | 2.03% | 962,686 |
| Oct 24, 2025 | 193.00 | 201.00 | 193.00 | 197.00 | 197.00 | 2.07% | 1,755,150 |
| Oct 23, 2025 | 191.00 | 204.00 | 190.00 | 193.00 | 193.00 | 1.05% | 1,625,079 |
| Oct 22, 2025 | 190.00 | 193.00 | 188.00 | 191.00 | 191.00 | 0.53% | 695,320 |
| Oct 21, 2025 | 188.00 | 194.00 | 188.00 | 190.00 | 190.00 | 0.53% | 1,115,721 |
| Oct 20, 2025 | 197.00 | 197.00 | 188.00 | 189.00 | 189.00 | -3.08% | 847,210 |
| Oct 17, 2025 | 190.00 | 197.00 | 186.00 | 195.00 | 195.00 | 3.17% | 1,242,779 |
| Oct 16, 2025 | 188.00 | 197.00 | 188.00 | 189.00 | 189.00 | 0.53% | 1,284,711 |
| Oct 15, 2025 | 185.00 | 190.00 | 185.00 | 188.00 | 188.00 | - | 793,667 |
| Oct 14, 2025 | 187.00 | 190.00 | 186.00 | 188.00 | 188.00 | - | 993,505 |
| Oct 13, 2025 | 190.00 | 194.00 | 187.00 | 188.00 | 188.00 | -1.05% | 1,070,219 |
| Oct 10, 2025 | 192.00 | 195.00 | 183.00 | 190.00 | 190.00 | -1.04% | 1,598,561 |
| Oct 2, 2025 | 194.00 | 195.00 | 192.00 | 192.00 | 192.00 | -1.03% | 810,870 |
| Oct 1, 2025 | 191.00 | 194.00 | 189.00 | 194.00 | 194.00 | 1.57% | 630,601 |
| Sep 30, 2025 | 195.00 | 197.00 | 191.00 | 191.00 | 191.00 | -2.05% | 594,364 |
| Sep 29, 2025 | 193.00 | 199.00 | 191.00 | 195.00 | 195.00 | 1.04% | 749,086 |
| Sep 26, 2025 | 201.00 | 202.00 | 193.00 | 193.00 | 193.00 | -3.98% | 1,716,587 |
| Sep 25, 2025 | 202.00 | 211.00 | 201.00 | 201.00 | 201.00 | - | 1,190,415 |
| Sep 24, 2025 | 204.00 | 204.00 | 199.00 | 201.00 | 201.00 | -1.47% | 916,211 |
| Sep 23, 2025 | 210.00 | 210.00 | 201.00 | 204.00 | 204.00 | -0.49% | 900,939 |
| Sep 22, 2025 | 209.00 | 210.00 | 203.00 | 205.00 | 205.00 | -1.91% | 1,243,248 |
| Sep 19, 2025 | 210.00 | 213.00 | 208.00 | 209.00 | 209.00 | -0.48% | 551,372 |
| Sep 18, 2025 | 207.00 | 214.00 | 205.00 | 210.00 | 210.00 | 1.45% | 1,108,494 |
| Sep 17, 2025 | 211.00 | 211.00 | 206.00 | 207.00 | 207.00 | -1.90% | 578,190 |
| Sep 16, 2025 | 211.00 | 221.00 | 208.00 | 211.00 | 211.00 | - | 920,790 |
| Sep 15, 2025 | 217.00 | 217.00 | 210.00 | 211.00 | 211.00 | -2.76% | 763,412 |
| Sep 12, 2025 | 226.00 | 227.00 | 215.00 | 217.00 | 217.00 | -1.81% | 1,242,249 |
| Sep 11, 2025 | 210.00 | 235.00 | 210.00 | 221.00 | 221.00 | 5.24% | 6,601,560 |
| Sep 10, 2025 | 208.00 | 214.00 | 207.00 | 210.00 | 210.00 | 0.48% | 830,546 |
| Sep 9, 2025 | 213.00 | 214.00 | 208.00 | 209.00 | 209.00 | -2.34% | 658,073 |
| Sep 8, 2025 | 206.00 | 216.00 | 205.00 | 214.00 | 214.00 | 3.88% | 998,145 |
| Sep 5, 2025 | 203.00 | 207.00 | 202.00 | 206.00 | 206.00 | 0.49% | 620,207 |
| Sep 4, 2025 | 201.00 | 208.00 | 201.00 | 205.00 | 205.00 | 1.99% | 512,491 |
| Sep 3, 2025 | 200.00 | 206.00 | 199.00 | 201.00 | 201.00 | 0.50% | 947,320 |
| Sep 2, 2025 | 210.00 | 210.00 | 199.00 | 200.00 | 200.00 | -4.76% | 942,834 |
| Sep 1, 2025 | 211.00 | 215.00 | 204.00 | 210.00 | 210.00 | -0.47% | 1,166,430 |
| Aug 29, 2025 | 220.00 | 225.00 | 211.00 | 211.00 | 211.00 | -3.65% | 1,201,016 |
| Aug 28, 2025 | 225.00 | 234.00 | 215.00 | 219.00 | 219.00 | -2.67% | 1,615,210 |
| Aug 27, 2025 | 214.00 | 235.00 | 214.00 | 225.00 | 225.00 | 5.14% | 2,361,067 |
| Aug 26, 2025 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | - | 1,108,937 |
| Aug 25, 2025 | 206.00 | 221.00 | 205.00 | 214.00 | 214.00 | 3.88% | 2,347,047 |
| Aug 22, 2025 | 204.00 | 226.00 | 204.00 | 206.00 | 206.00 | 1.98% | 3,636,239 |
| Aug 21, 2025 | 202.00 | 205.00 | 199.00 | 202.00 | 202.00 | - | 1,764,272 |
| Aug 20, 2025 | 204.00 | 207.00 | 199.00 | 202.00 | 202.00 | -0.98% | 1,200,802 |
| Aug 19, 2025 | 208.00 | 212.00 | 195.00 | 204.00 | 204.00 | -0.97% | 1,892,473 |
| Aug 18, 2025 | 216.00 | 219.00 | 179.00 | 206.00 | 206.00 | -12.71% | 8,416,803 |
| Aug 14, 2025 | 234.00 | 248.00 | 231.00 | 236.00 | 236.00 | 1.29% | 1,785,326 |
| Aug 13, 2025 | 236.00 | 239.00 | 226.00 | 233.00 | 233.00 | -1.27% | 1,329,634 |
| Aug 12, 2025 | 233.00 | 253.00 | 223.00 | 236.00 | 236.00 | 4.89% | 4,134,690 |
| Aug 11, 2025 | 240.00 | 245.00 | 223.00 | 225.00 | 225.00 | -6.25% | 2,500,868 |
| Aug 8, 2025 | 245.00 | 245.00 | 237.00 | 240.00 | 240.00 | -1.64% | 1,061,031 |
| Aug 7, 2025 | 251.00 | 251.00 | 243.00 | 244.00 | 244.00 | -2.01% | 1,149,971 |
| Aug 6, 2025 | 245.00 | 259.00 | 245.00 | 249.00 | 249.00 | 2.05% | 1,570,666 |
| Aug 5, 2025 | 242.00 | 259.00 | 241.00 | 244.00 | 244.00 | 1.24% | 2,907,243 |
| Aug 4, 2025 | 239.00 | 246.00 | 235.00 | 241.00 | 241.00 | - | 906,922 |
| Aug 1, 2025 | 247.00 | 247.00 | 235.00 | 241.00 | 241.00 | -2.43% | 1,547,812 |
| Jul 31, 2025 | 257.00 | 259.00 | 243.00 | 247.00 | 247.00 | -2.37% | 1,539,090 |
| Jul 30, 2025 | 252.00 | 259.00 | 252.00 | 253.00 | 253.00 | -0.39% | 1,011,124 |
| Jul 29, 2025 | 255.00 | 260.00 | 248.00 | 254.00 | 254.00 | 1.60% | 1,441,326 |
| Jul 28, 2025 | 255.00 | 256.00 | 238.00 | 250.00 | 250.00 | -1.19% | 3,389,405 |
| Jul 25, 2025 | 265.00 | 265.00 | 253.00 | 253.00 | 253.00 | -4.53% | 1,977,761 |
| Jul 24, 2025 | 265.00 | 272.00 | 263.00 | 265.00 | 265.00 | -0.38% | 1,187,470 |
| Jul 23, 2025 | 274.00 | 274.00 | 263.00 | 266.00 | 266.00 | -1.48% | 1,163,529 |
| Jul 22, 2025 | 275.00 | 280.00 | 268.00 | 270.00 | 270.00 | -2.88% | 1,512,999 |
| Jul 21, 2025 | 280.00 | 281.00 | 273.00 | 278.00 | 278.00 | -1.42% | 716,408 |
| Jul 18, 2025 | 288.00 | 291.00 | 280.00 | 282.00 | 282.00 | -2.08% | 592,790 |
| Jul 17, 2025 | 280.00 | 290.00 | 276.00 | 288.00 | 288.00 | 3.60% | 1,134,749 |
| Jul 16, 2025 | 285.00 | 288.00 | 276.00 | 278.00 | 278.00 | -1.07% | 591,654 |
| Jul 15, 2025 | 268.00 | 313.00 | 267.00 | 281.00 | 281.00 | 5.24% | 5,626,948 |
| Jul 14, 2025 | 278.00 | 278.00 | 264.00 | 267.00 | 267.00 | -3.96% | 1,991,571 |
| Jul 11, 2025 | 281.00 | 281.00 | 277.00 | 278.00 | 278.00 | -1.07% | 1,258,600 |