Skip to main content
logo
ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,830.00
+30.00 (0.79%)
At close: Oct 2, 2025

ADBiotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,450.003,535.002,840.003,255.003,255.00-15.01%1,851,118
Oct 2, 20253,800.004,000.003,725.003,830.003,830.000.79%180,205
Oct 1, 20253,770.003,835.003,535.003,800.003,800.000.80%486,100
Sep 30, 20254,015.004,145.003,615.003,770.003,770.00-5.87%368,884
Sep 29, 20253,640.004,040.003,630.004,005.004,005.000.13%423,440
Sep 26, 20254,025.004,190.003,990.004,000.004,000.00-0.62%277,282
Sep 25, 20254,180.004,385.004,000.004,025.004,025.00-3.48%592,195
Sep 24, 20253,975.004,240.003,960.004,170.004,170.004.64%1,066,504
Sep 23, 20253,915.004,030.003,750.003,985.003,985.002.44%428,209
Sep 22, 20253,840.004,200.003,830.003,890.003,890.001.57%917,364
Sep 19, 20253,615.003,900.003,500.003,830.003,830.004.93%1,182,172
Sep 18, 20253,475.004,180.003,355.003,650.003,650.005.04%5,739,948
Sep 17, 20253,250.003,570.003,225.003,475.003,475.007.75%665,649
Sep 16, 20253,305.003,430.003,190.003,225.003,225.00-1.98%222,971
Sep 15, 20253,230.003,535.003,230.003,290.003,290.001.86%795,298
Sep 12, 20253,135.003,350.003,120.003,230.003,230.000.94%503,455
Sep 11, 20253,100.003,450.003,080.003,200.003,200.006.31%1,172,546
Sep 10, 20252,740.003,040.002,580.003,010.003,010.009.85%316,228
Sep 9, 20252,705.002,760.002,680.002,740.002,740.001.29%105,455
Sep 8, 20252,710.002,760.002,650.002,705.002,705.00-56,312
Sep 5, 20252,760.002,880.002,625.002,705.002,705.00-3.91%121,202
Sep 4, 20252,765.002,830.002,715.002,815.002,815.001.99%65,537
Sep 3, 20252,750.002,830.002,665.002,760.002,760.00-0.18%83,955
Sep 2, 20252,680.002,785.002,630.002,765.002,765.003.17%116,911
Sep 1, 20252,910.002,915.002,675.002,680.002,680.00-10.67%288,416
Aug 29, 20253,050.003,150.002,880.003,000.003,000.00-1.96%174,018
Aug 28, 20252,980.003,130.002,950.003,060.003,060.000.99%106,168
Aug 27, 20253,115.003,380.002,965.003,030.003,030.00-3.81%434,290
Aug 26, 20252,715.003,210.002,675.003,150.003,150.0016.02%774,244
Aug 25, 20252,800.002,840.002,645.002,715.002,715.00-3.04%220,040
Aug 22, 20252,775.002,880.002,620.002,800.002,800.000.90%153,855
Aug 21, 20252,875.003,075.002,700.002,775.002,775.00-3.48%289,390
Aug 20, 20252,940.002,970.002,670.002,875.002,875.00-3.20%520,887
Aug 19, 20253,425.003,490.002,960.002,970.002,970.00-13.28%894,096
Aug 18, 20253,790.003,790.003,230.003,425.003,425.00-10.10%526,456
Aug 14, 20253,775.004,170.003,690.003,810.003,810.00-773,744
Aug 13, 20253,850.003,930.003,755.003,810.003,810.00-0.52%199,687
Aug 12, 20253,850.004,000.003,495.003,830.003,830.009.27%464,909
Aug 11, 20253,305.003,900.003,115.003,505.003,505.007.85%593,791
Aug 8, 20253,750.003,845.003,190.003,250.003,250.00-13.33%589,909
Aug 7, 20253,960.003,960.003,710.003,750.003,750.00-5.78%259,217
Aug 6, 20253,920.004,145.003,855.003,980.003,980.00-0.25%279,738
Aug 5, 20253,935.004,005.003,845.003,990.003,990.001.66%234,639
Aug 4, 20253,615.004,090.003,615.003,925.003,925.005.80%443,018
Aug 1, 20253,555.003,845.003,460.003,710.003,710.003.49%453,028
Jul 31, 20253,705.003,820.003,505.003,585.003,585.00-2.05%395,047
Jul 30, 20253,745.004,170.003,650.003,660.003,660.00-2.27%919,671
Jul 29, 20253,620.003,890.003,530.003,745.003,745.00-1.06%740,124
Jul 28, 20253,890.004,250.003,595.003,785.003,785.004.13%2,986,515
Jul 25, 20253,090.003,820.003,035.003,635.003,635.0023.64%5,366,098