Skip to main content
logo
ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,750.00
-230.00 (-5.78%)
At close: Aug 7, 2025, 3:30 PM KST

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,960.003,960.003,710.003,750.00--5.78%259,217
Aug 6, 20253,920.004,145.003,855.003,980.00--0.25%279,738
Aug 5, 20253,935.004,005.003,845.003,990.00-1.66%234,639
Aug 4, 20253,615.004,090.003,615.003,925.00-5.80%443,018
Aug 1, 20253,555.003,845.003,460.003,710.00-3.49%453,028
Jul 31, 20253,705.003,820.003,505.003,585.00--2.05%395,047
Jul 30, 20253,745.004,170.003,650.003,660.00--2.27%919,671
Jul 29, 20253,620.003,890.003,530.003,745.00--1.06%740,124
Jul 28, 20253,890.004,250.003,595.003,785.00-4.13%2,986,515
Jul 25, 20253,090.003,820.003,035.003,635.00-23.64%5,366,098
Jul 24, 20252,635.003,080.002,570.002,940.00-11.57%1,513,000
Jul 23, 20252,335.002,800.002,320.002,635.00-13.82%1,602,912
Jul 22, 20252,350.002,450.002,235.002,315.00--3.54%433,183
Jul 21, 20252,490.002,515.002,300.002,400.00--3.61%268,700
Jul 18, 20252,560.002,560.002,400.002,490.00--3.68%356,732
Jul 17, 20252,690.002,690.002,545.002,585.00--3.90%300,411
Jul 16, 20252,560.002,875.002,480.002,690.00-4.87%1,043,583
Jul 15, 20252,535.002,750.002,500.002,565.00-3.43%748,823
Jul 14, 20252,935.003,065.002,395.002,480.00--19.74%1,767,403
Jul 11, 20253,085.003,125.003,030.003,090.00--2.37%481,804
Jul 10, 20252,835.003,390.002,835.003,165.00-12.63%2,656,465
Jul 9, 20252,735.002,840.002,610.002,810.00-2.18%239,224
Jul 8, 20252,860.002,980.002,705.002,750.00--3.51%400,350
Jul 7, 20253,060.003,070.002,800.002,850.00--10.94%506,139
Jul 4, 20253,555.003,650.003,200.003,200.00--1.08%905,993
Jul 3, 20253,530.003,595.003,185.003,235.00--10.01%723,134
Jul 2, 20253,160.003,770.003,160.003,595.00-12.70%1,911,007
Jul 1, 20253,190.003,325.003,095.003,190.00--0.93%327,377
Jun 30, 20253,350.003,530.003,045.003,220.00--3.88%597,665
Jun 27, 20253,240.003,610.003,240.003,350.00--1.47%609,988
Jun 26, 20253,360.003,900.003,360.003,400.00-2.87%1,761,900
Jun 25, 20253,115.003,400.003,035.003,305.00-4.59%481,070
Jun 24, 20253,600.003,680.003,110.003,160.00-0.96%1,210,687
Jun 23, 20253,130.003,235.002,965.003,130.00--4.57%866,670
Jun 20, 20253,450.003,605.003,150.003,280.00--9.89%1,191,872
Jun 19, 20254,000.004,200.003,640.003,640.00--10.46%473,165
Jun 18, 20253,905.004,250.003,870.004,065.00--1.33%627,217
Jun 17, 20254,345.004,410.004,040.004,120.00--7.00%1,112,750
Jun 16, 20254,415.005,030.004,240.004,430.00--3.38%1,729,450
Jun 13, 20254,415.005,100.004,130.004,585.00-1.66%6,297,762
Jun 12, 20254,240.005,450.004,100.004,510.00-7.51%9,781,616
Jun 11, 20254,195.004,195.004,195.004,195.00-29.88%1,010,305
Jun 10, 20253,230.003,230.003,230.003,230.00-29.98%222,314
Jun 9, 20252,485.002,485.002,485.002,485.00-29.77%201,210
Jun 5, 20251,824.001,924.001,824.001,915.00-4.99%155,243
Jun 4, 20251,784.001,829.001,763.001,824.00-2.24%37,130
Jun 2, 20251,863.001,863.001,730.001,784.00--4.24%24,015
May 30, 20251,878.001,893.001,843.001,863.00-0.92%27,380
May 29, 20251,844.001,900.001,817.001,846.00-1.99%28,787
May 28, 20251,859.001,920.001,800.001,810.00--2.64%28,203