Skip to main content
Abpro Bio Co., Ltd. (KOSDAQ:195990)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,250.00
-28.00 (-2.19%)
At close: Apr 28, 2026

Abpro Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,250.001,287.001,240.001,287.001,287.002.96%204,172
Apr 28, 20261,278.001,305.001,250.001,250.001,250.00-2.19%166,879
Apr 27, 20261,313.001,328.001,264.001,278.001,278.00-2.59%138,386
Apr 24, 20261,252.001,339.001,252.001,312.001,312.004.79%148,312
Apr 23, 20261,250.001,255.001,200.001,252.001,252.000.16%169,067
Apr 22, 20261,339.001,339.001,248.001,250.001,250.00-6.65%312,320
Apr 21, 20261,389.001,392.001,317.001,339.001,339.00-3.60%319,342
Apr 20, 20261,400.001,412.001,381.001,389.001,389.00-0.79%163,011
Apr 17, 20261,407.001,438.001,376.001,400.001,400.00-0.43%145,106
Apr 16, 20261,391.001,440.001,380.001,406.001,406.001.88%290,670
Apr 15, 20261,447.001,458.001,377.001,380.001,380.00-4.17%217,691
Apr 14, 20261,371.001,469.001,371.001,440.001,440.003.97%186,020
Apr 13, 20261,390.001,409.001,362.001,385.001,385.00-0.36%99,208
Apr 10, 20261,368.001,406.001,355.001,390.001,390.001.61%151,018
Apr 9, 20261,380.001,399.001,360.001,368.001,368.00-2.22%193,563
Apr 8, 20261,412.001,455.001,377.001,399.001,399.00-0.92%212,970
Apr 7, 20261,367.001,450.001,361.001,412.001,412.003.29%187,438
Apr 6, 20261,395.001,395.001,353.001,367.001,367.00-0.29%108,371
Apr 3, 20261,362.001,405.001,362.001,371.001,371.000.66%88,621
Apr 2, 20261,404.001,418.001,352.001,362.001,362.00-2.99%199,513
Apr 1, 20261,436.001,447.001,320.001,404.001,404.00-1.54%324,947
Mar 31, 20261,355.001,565.001,355.001,426.001,426.001.13%641,796
Mar 30, 20261,351.001,510.001,319.001,410.001,410.002.69%622,630
Mar 27, 20261,470.001,470.001,339.001,373.001,373.00-4.59%485,673
Mar 26, 20261,539.001,539.001,375.001,439.001,439.00-2.70%609,331
Mar 25, 20261,545.001,664.001,464.001,479.001,479.00-7.39%1,337,664
Mar 24, 20261,532.001,885.001,532.001,597.001,597.00-11.96%1,606,258
Mar 23, 20261,961.002,075.001,800.001,814.001,814.00-10.20%3,083,371
Mar 20, 20262,260.002,340.002,000.002,020.002,020.00-6.91%5,335,436
Mar 19, 20262,030.002,565.002,025.002,170.002,170.00-2.25%12,536,827
Mar 18, 20262,890.002,890.001,980.002,220.002,220.00-8.07%29,388,986
Mar 17, 20262,415.002,415.002,180.002,415.002,415.0029.91%1,403,353
Mar 16, 20261,555.001,859.001,555.001,859.001,859.0030.00%1,663,184
Mar 13, 20261,080.001,430.001,050.001,430.001,430.0030.00%3,500,937
Mar 12, 20261,199.001,200.00992.001,100.001,100.00-21.43%1,801,234
Feb 19, 20261,510.001,610.001,390.001,400.001,400.00-7.28%1,024,636
Feb 13, 20261,700.001,700.001,500.001,510.001,510.00-12.72%1,098,166
Feb 12, 20261,820.001,820.001,700.001,730.001,730.00-4.42%722,148
Feb 11, 20261,920.001,920.001,810.001,810.001,810.00-5.24%268,079
Feb 10, 20261,850.002,140.001,840.001,910.001,910.005.52%997,219
Feb 9, 20261,860.001,900.001,780.001,810.001,810.00-2.69%223,112
Feb 6, 20261,870.001,900.001,770.001,860.001,860.00-0.53%201,910
Feb 5, 20261,890.001,940.001,830.001,870.001,870.00-1.06%184,617
Feb 4, 20261,820.001,910.001,810.001,890.001,890.003.28%184,803
Feb 3, 20261,850.001,870.001,790.001,830.001,830.00-197,300
Feb 2, 20261,890.001,910.001,810.001,830.001,830.00-3.68%245,534
Jan 30, 20262,130.002,140.001,880.001,900.001,900.00-5.94%636,783
Jan 29, 20261,870.002,100.001,820.002,020.002,020.008.02%820,952
Jan 28, 20261,950.001,950.001,850.001,870.001,870.00-1.06%203,957
Jan 27, 20261,900.002,010.001,860.001,890.001,890.00-0.53%320,324
Jan 26, 20261,880.001,920.001,820.001,900.001,900.001.06%226,882
Jan 23, 20261,770.001,910.001,760.001,880.001,880.006.82%527,138
Jan 22, 20261,810.001,820.001,710.001,760.001,760.00-2.76%483,531
Jan 21, 20261,880.001,900.001,780.001,810.001,810.00-5.24%343,803
Jan 20, 20261,900.001,950.001,840.001,910.001,910.000.53%322,541
Jan 19, 20261,870.001,910.001,800.001,900.001,900.001.06%380,285
Jan 16, 20261,900.001,950.001,860.001,880.001,880.00-0.53%371,616
Jan 15, 20261,960.002,000.001,860.001,890.001,890.00-3.57%506,928
Jan 14, 20261,980.002,040.001,900.001,960.001,960.00-1.01%690,080
Jan 13, 20262,060.002,100.001,980.001,980.001,980.00-3.88%336,528
Jan 12, 20262,120.002,190.002,040.002,060.002,060.00-2.37%389,047
Jan 9, 20262,090.002,140.002,000.002,110.002,110.000.96%244,064
Jan 8, 20262,160.002,170.002,050.002,090.002,090.00-2.79%308,554
Jan 7, 20262,040.002,290.001,970.002,150.002,150.005.91%1,198,756
Jan 6, 20262,110.002,320.001,920.002,030.002,030.00-25.09%2,988,047
Jan 5, 20262,680.002,750.002,610.002,710.002,710.002.26%216,158
Jan 2, 20262,600.002,730.002,590.002,650.002,650.001.92%226,369
Dec 30, 20252,580.002,630.002,550.002,600.002,600.000.78%85,859
Dec 29, 20252,820.002,820.002,550.002,580.002,580.00-1.53%189,469
Dec 26, 20252,640.002,830.002,620.002,620.002,620.001.95%510,483
Dec 24, 20252,580.002,630.002,540.002,570.002,570.000.39%120,024
Dec 23, 20252,730.002,730.002,530.002,560.002,560.00-4.48%281,838
Dec 22, 20252,660.002,730.002,650.002,680.002,680.001.13%141,596
Dec 19, 20252,730.002,730.002,570.002,650.002,650.00-0.38%168,505
Dec 18, 20252,700.002,750.002,600.002,660.002,660.00-1.48%239,732
Dec 17, 20252,800.002,860.002,580.002,700.002,700.00-3.57%354,936
Dec 16, 20253,030.003,320.002,800.002,800.002,800.00-3.78%659,577
Dec 15, 20253,050.003,050.002,900.002,910.002,910.00-2.35%209,241
Dec 12, 20253,030.003,070.002,920.002,980.002,980.00-1.32%278,541
Dec 11, 20252,890.003,190.002,890.003,020.003,020.004.50%993,401
Dec 10, 20252,870.002,940.002,830.002,890.002,890.000.70%269,164
Dec 9, 20252,870.002,920.002,810.002,870.002,870.00-271,960
Dec 8, 20252,930.002,980.002,830.002,870.002,870.00-2.05%301,732
Dec 5, 20252,960.003,020.002,880.002,930.002,930.000.69%321,003
Dec 4, 20253,000.003,030.002,880.002,910.002,910.00-3.00%450,144
Dec 3, 20253,040.003,100.002,940.003,000.003,000.00-1.32%409,373
Dec 2, 20253,160.003,200.003,020.003,040.003,040.00-3.80%440,135
Dec 1, 20253,040.003,420.003,030.003,160.003,160.004.29%1,032,226
Nov 28, 20253,050.003,060.002,950.003,030.003,030.000.33%421,576
Nov 27, 20253,110.003,140.003,000.003,020.003,020.00-2.27%492,603
Nov 26, 20253,100.003,180.003,050.003,090.003,090.000.32%470,300
Nov 25, 20253,200.003,640.003,060.003,080.003,080.000.98%3,351,862
Nov 24, 20253,170.003,230.003,000.003,050.003,050.00-2.56%552,515
Nov 21, 20253,430.003,460.003,110.003,130.003,130.00-8.75%961,004
Nov 20, 20253,670.003,850.003,400.003,430.003,430.00-3.92%1,193,639
Nov 19, 20253,600.004,280.003,500.003,570.003,570.002.00%5,081,442
Nov 18, 20253,630.003,630.003,380.003,500.003,500.00-3.85%370,950
Nov 17, 20253,830.003,830.003,490.003,640.003,640.00-3.45%351,060
Nov 14, 20253,500.003,970.003,500.003,770.003,770.00-4.56%754,381
Nov 13, 20253,770.004,470.003,760.003,950.003,950.007.63%13,156,800