Skip to main content
logo
ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,225.00
-65.00 (-1.98%)
At close: Sep 16, 2025

ADBiotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,250.003,570.003,225.003,475.00-7.75%665,649
Sep 16, 20253,305.003,430.003,190.003,225.00--1.98%222,971
Sep 15, 20253,230.003,535.003,230.003,290.00-1.86%795,298
Sep 12, 20253,135.003,350.003,120.003,230.00-0.94%503,455
Sep 11, 20253,100.003,450.003,080.003,200.00-6.31%1,172,546
Sep 10, 20252,740.003,040.002,580.003,010.00-9.85%316,228
Sep 9, 20252,705.002,760.002,680.002,740.00-1.29%105,455
Sep 8, 20252,710.002,760.002,650.002,705.00--56,312
Sep 5, 20252,760.002,880.002,625.002,705.00--3.91%121,202
Sep 4, 20252,765.002,830.002,715.002,815.00-1.99%65,537
Sep 3, 20252,750.002,830.002,665.002,760.00--0.18%83,955
Sep 2, 20252,680.002,785.002,630.002,765.00-3.17%116,911
Sep 1, 20252,910.002,915.002,675.002,680.00--10.67%288,416
Aug 29, 20253,050.003,150.002,880.003,000.00--1.96%174,018
Aug 28, 20252,980.003,130.002,950.003,060.00-0.99%106,168
Aug 27, 20253,115.003,380.002,965.003,030.00--3.81%434,290
Aug 26, 20252,715.003,210.002,675.003,150.00-16.02%774,244
Aug 25, 20252,800.002,840.002,645.002,715.00--3.04%220,040
Aug 22, 20252,775.002,880.002,620.002,800.00-0.90%153,855
Aug 21, 20252,875.003,075.002,700.002,775.00--3.48%289,390
Aug 20, 20252,940.002,970.002,670.002,875.00--3.20%520,887
Aug 19, 20253,425.003,490.002,960.002,970.00--13.28%894,096
Aug 18, 20253,790.003,790.003,230.003,425.00--10.10%526,456
Aug 14, 20253,775.004,170.003,690.003,810.00--773,744
Aug 13, 20253,850.003,930.003,755.003,810.00--0.52%199,687
Aug 12, 20253,850.004,000.003,495.003,830.00-9.27%464,909
Aug 11, 20253,305.003,900.003,115.003,505.00-7.85%593,791
Aug 8, 20253,750.003,845.003,190.003,250.00--13.33%589,909
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