ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea · Delayed Price · Currency is KRW 1,623.00
0.00 (0.00%)
At close: Feb 19, 2026
ADBiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,624.00 | 1,657.00 | 1,600.00 | 1,608.00 | 1,608.00 | -0.92% | 95,714 |
| Feb 19, 2026 | 1,651.00 | 1,657.00 | 1,615.00 | 1,623.00 | 1,623.00 | -1.64% | 71,012 |
| Feb 13, 2026 | 1,701.00 | 1,725.00 | 1,648.00 | 1,650.00 | 1,650.00 | -2.94% | 57,885 |
| Feb 12, 2026 | 1,713.00 | 1,745.00 | 1,688.00 | 1,700.00 | 1,700.00 | -1.51% | 52,179 |
| Feb 11, 2026 | 1,786.00 | 1,801.00 | 1,700.00 | 1,726.00 | 1,726.00 | -4.16% | 127,515 |
| Feb 10, 2026 | 1,739.00 | 1,805.00 | 1,720.00 | 1,801.00 | 1,801.00 | 3.57% | 85,404 |
| Feb 9, 2026 | 1,687.00 | 1,750.00 | 1,687.00 | 1,739.00 | 1,739.00 | 3.08% | 86,710 |
| Feb 6, 2026 | 1,710.00 | 1,800.00 | 1,621.00 | 1,687.00 | 1,687.00 | -0.35% | 78,273 |
| Feb 5, 2026 | 1,755.00 | 1,770.00 | 1,693.00 | 1,693.00 | 1,693.00 | -4.35% | 99,819 |
| Feb 4, 2026 | 1,690.00 | 1,805.00 | 1,690.00 | 1,770.00 | 1,770.00 | 4.80% | 139,940 |
| Feb 3, 2026 | 1,662.00 | 1,735.00 | 1,599.00 | 1,689.00 | 1,689.00 | 3.56% | 140,214 |
| Feb 2, 2026 | 1,631.00 | 1,707.00 | 1,630.00 | 1,631.00 | 1,631.00 | -3.78% | 145,301 |
| Jan 30, 2026 | 1,790.00 | 1,809.00 | 1,596.00 | 1,695.00 | 1,695.00 | -5.47% | 473,494 |
| Jan 29, 2026 | 1,855.00 | 1,861.00 | 1,777.00 | 1,793.00 | 1,793.00 | -3.34% | 213,645 |
| Jan 28, 2026 | 1,862.00 | 1,886.00 | 1,849.00 | 1,855.00 | 1,855.00 | -0.38% | 137,094 |
| Jan 27, 2026 | 1,850.00 | 1,894.00 | 1,820.00 | 1,862.00 | 1,862.00 | 0.65% | 144,740 |
| Jan 26, 2026 | 1,899.00 | 1,899.00 | 1,791.00 | 1,850.00 | 1,850.00 | 0.82% | 127,202 |
| Jan 23, 2026 | 1,831.00 | 1,874.00 | 1,760.00 | 1,835.00 | 1,835.00 | 0.27% | 133,827 |
| Jan 22, 2026 | 1,928.00 | 1,928.00 | 1,816.00 | 1,830.00 | 1,830.00 | -3.17% | 268,555 |
| Jan 21, 2026 | 2,070.00 | 2,070.00 | 1,870.00 | 1,890.00 | 1,890.00 | -6.90% | 215,301 |
| Jan 20, 2026 | 2,110.00 | 2,125.00 | 1,995.00 | 2,030.00 | 2,030.00 | -4.47% | 311,356 |
| Jan 19, 2026 | 2,395.00 | 2,540.00 | 2,020.00 | 2,125.00 | 2,125.00 | -12.55% | 1,502,606 |
| Jan 16, 2026 | 1,872.00 | 2,430.00 | 1,872.00 | 2,430.00 | 2,430.00 | 29.95% | 747,105 |
| Jan 15, 2026 | 1,908.00 | 1,908.00 | 1,838.00 | 1,870.00 | 1,870.00 | 0.21% | 57,764 |
| Jan 14, 2026 | 1,950.00 | 1,964.00 | 1,852.00 | 1,866.00 | 1,866.00 | -2.30% | 126,392 |
| Jan 13, 2026 | 1,907.00 | 1,931.00 | 1,865.00 | 1,910.00 | 1,910.00 | 0.16% | 64,374 |
| Jan 12, 2026 | 1,967.00 | 1,967.00 | 1,876.00 | 1,907.00 | 1,907.00 | -3.44% | 100,242 |
| Jan 9, 2026 | 1,947.00 | 2,000.00 | 1,862.00 | 1,975.00 | 1,975.00 | 1.44% | 108,662 |
| Jan 8, 2026 | 1,919.00 | 1,977.00 | 1,856.00 | 1,947.00 | 1,947.00 | 1.46% | 119,688 |
| Jan 7, 2026 | 2,030.00 | 2,060.00 | 1,901.00 | 1,919.00 | 1,919.00 | -5.47% | 153,368 |
| Jan 6, 2026 | 2,110.00 | 2,220.00 | 2,020.00 | 2,030.00 | 2,030.00 | -3.33% | 88,869 |
| Jan 5, 2026 | 2,150.00 | 2,225.00 | 2,030.00 | 2,100.00 | 2,100.00 | -2.10% | 126,671 |
| Jan 2, 2026 | 2,050.00 | 2,250.00 | 2,050.00 | 2,145.00 | 2,145.00 | 5.67% | 161,459 |
| Dec 30, 2025 | 2,020.00 | 2,105.00 | 1,950.00 | 2,030.00 | 2,030.00 | 0.50% | 149,761 |
| Dec 29, 2025 | 2,035.00 | 2,120.00 | 1,935.00 | 2,020.00 | 2,020.00 | -0.74% | 119,457 |
| Dec 26, 2025 | 2,070.00 | 2,140.00 | 1,930.00 | 2,035.00 | 2,035.00 | -2.16% | 166,113 |
| Dec 24, 2025 | 2,070.00 | 2,130.00 | 1,900.00 | 2,080.00 | 2,080.00 | 0.48% | 195,743 |
| Dec 23, 2025 | 2,135.00 | 2,135.00 | 1,989.00 | 2,070.00 | 2,070.00 | -0.48% | 248,257 |
| Dec 22, 2025 | 2,230.00 | 2,285.00 | 2,025.00 | 2,080.00 | 2,080.00 | -6.73% | 252,729 |
| Dec 19, 2025 | 2,550.00 | 2,600.00 | 2,075.00 | 2,230.00 | 2,230.00 | -12.03% | 945,649 |
| Dec 18, 2025 | 2,540.00 | 2,665.00 | 2,520.00 | 2,535.00 | 2,535.00 | -3.24% | 71,510 |
| Dec 17, 2025 | 2,640.00 | 2,695.00 | 2,550.00 | 2,620.00 | 2,620.00 | -0.76% | 103,808 |
| Dec 16, 2025 | 2,800.00 | 2,800.00 | 2,620.00 | 2,640.00 | 2,640.00 | -5.71% | 182,707 |
| Dec 15, 2025 | 2,865.00 | 2,920.00 | 2,725.00 | 2,800.00 | 2,800.00 | -4.60% | 166,074 |
| Dec 12, 2025 | 2,890.00 | 3,045.00 | 2,835.00 | 2,935.00 | 2,935.00 | 1.56% | 206,093 |
| Dec 11, 2025 | 2,890.00 | 2,895.00 | 2,790.00 | 2,890.00 | 2,890.00 | 3.77% | 132,312 |
| Dec 10, 2025 | 2,830.00 | 2,835.00 | 2,695.00 | 2,785.00 | 2,785.00 | -2.45% | 152,772 |
| Dec 9, 2025 | 2,845.00 | 2,875.00 | 2,750.00 | 2,855.00 | 2,855.00 | 0.53% | 170,292 |
| Dec 8, 2025 | 2,930.00 | 2,965.00 | 2,830.00 | 2,840.00 | 2,840.00 | -3.89% | 142,196 |
| Dec 5, 2025 | 2,855.00 | 3,080.00 | 2,855.00 | 2,955.00 | 2,955.00 | 2.78% | 122,071 |