ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea · Delayed Price · Currency is KRW 1,835.00
+5.00 (0.27%)
At close: Jan 23, 2026
ADBiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 3,015.00 | 3,015.00 | 2,860.00 | 2,875.00 | 2,875.00 | -1.37% | 120,648 |
| Dec 3, 2025 | 2,900.00 | 3,035.00 | 2,900.00 | 2,915.00 | 2,915.00 | 1.04% | 175,987 |
| Dec 2, 2025 | 3,005.00 | 3,150.00 | 2,850.00 | 2,885.00 | 2,885.00 | -3.83% | 187,604 |
| Dec 1, 2025 | 3,190.00 | 3,220.00 | 2,925.00 | 3,000.00 | 3,000.00 | -6.83% | 352,849 |
| Nov 28, 2025 | 3,180.00 | 3,295.00 | 3,110.00 | 3,220.00 | 3,220.00 | 1.58% | 169,689 |
| Nov 27, 2025 | 3,180.00 | 3,235.00 | 3,160.00 | 3,170.00 | 3,170.00 | -1.09% | 109,522 |
| Nov 26, 2025 | 3,300.00 | 3,365.00 | 3,180.00 | 3,205.00 | 3,205.00 | -2.88% | 94,518 |
| Nov 25, 2025 | 3,310.00 | 3,390.00 | 3,020.00 | 3,300.00 | 3,300.00 | -0.45% | 237,146 |
| Nov 24, 2025 | 3,500.00 | 3,500.00 | 3,260.00 | 3,315.00 | 3,315.00 | -1.49% | 65,651 |
| Nov 21, 2025 | 3,450.00 | 3,550.00 | 3,345.00 | 3,365.00 | 3,365.00 | -3.44% | 106,733 |
| Nov 20, 2025 | 3,645.00 | 3,650.00 | 3,405.00 | 3,485.00 | 3,485.00 | 2.35% | 151,979 |
| Nov 19, 2025 | 3,525.00 | 3,645.00 | 3,395.00 | 3,405.00 | 3,405.00 | -3.40% | 182,719 |