ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea · Delayed Price · Currency is KRW 1,754.00
-29.00 (-1.63%)
At close: Sep 23, 2026
ADBiotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,783.00 | 1,844.00 | 1,732.00 | 1,754.00 | 1,754.00 | -1.63% | 72,164 |
| Sep 22, 2026 | 1,831.00 | 2,150.00 | 1,771.00 | 1,783.00 | 1,783.00 | -3.88% | 354,966 |
| Sep 21, 2026 | 1,809.00 | 1,859.00 | 1,736.00 | 1,855.00 | 1,855.00 | 2.54% | 60,630 |
| Sep 18, 2026 | 1,894.00 | 1,955.00 | 1,781.00 | 1,809.00 | 1,809.00 | -3.62% | 137,571 |
| Sep 17, 2026 | 1,995.00 | 2,000.00 | 1,871.00 | 1,877.00 | 1,877.00 | -3.45% | 52,144 |
| Sep 16, 2026 | 2,000.00 | 2,140.00 | 1,651.00 | 1,944.00 | 1,944.00 | -2.80% | 607,652 |
| Sep 15, 2026 | 2,055.00 | 2,055.00 | 1,950.00 | 2,000.00 | 2,000.00 | -2.68% | 66,037 |
| Sep 14, 2026 | 2,100.00 | 2,175.00 | 1,972.00 | 2,055.00 | 2,055.00 | -6.16% | 163,649 |
| Sep 11, 2026 | 2,275.00 | 2,370.00 | 2,175.00 | 2,190.00 | 2,190.00 | -3.95% | 72,315 |
| Sep 10, 2026 | 2,320.00 | 2,360.00 | 2,200.00 | 2,280.00 | 2,280.00 | -1.72% | 96,171 |
| Sep 9, 2026 | 2,465.00 | 2,500.00 | 2,200.00 | 2,320.00 | 2,320.00 | -3.53% | 265,763 |
| Sep 8, 2026 | 2,515.00 | 2,525.00 | 2,405.00 | 2,405.00 | 2,405.00 | -4.37% | 64,341 |
| Sep 7, 2026 | 2,500.00 | 2,570.00 | 2,425.00 | 2,515.00 | 2,515.00 | - | 137,889 |
| Sep 4, 2026 | 2,500.00 | 2,605.00 | 2,400.00 | 2,515.00 | 2,515.00 | - | 119,446 |
| Sep 3, 2026 | 2,520.00 | 2,615.00 | 2,485.00 | 2,515.00 | 2,515.00 | -1.18% | 138,315 |
| Sep 2, 2026 | 2,510.00 | 2,615.00 | 2,500.00 | 2,545.00 | 2,545.00 | 0.20% | 161,058 |
| Sep 1, 2026 | 2,540.00 | 2,550.00 | 2,385.00 | 2,540.00 | 2,540.00 | 1.20% | 63,655 |
| Aug 31, 2026 | 2,400.00 | 2,515.00 | 2,400.00 | 2,510.00 | 2,510.00 | 1.62% | 63,496 |
| Aug 28, 2026 | 2,750.00 | 2,750.00 | 2,470.00 | 2,470.00 | 2,470.00 | -6.26% | 167,984 |
| Aug 27, 2026 | 2,465.00 | 2,750.00 | 2,465.00 | 2,635.00 | 2,635.00 | 8.66% | 615,978 |
| Aug 26, 2026 | 2,535.00 | 2,630.00 | 2,360.00 | 2,425.00 | 2,425.00 | -1.42% | 71,253 |
| Aug 25, 2026 | 2,490.00 | 2,490.00 | 2,400.00 | 2,460.00 | 2,460.00 | -1.20% | 35,755 |
| Aug 24, 2026 | 2,600.00 | 2,675.00 | 2,345.00 | 2,490.00 | 2,490.00 | -2.73% | 207,494 |
| Aug 21, 2026 | 2,365.00 | 2,600.00 | 2,300.00 | 2,560.00 | 2,560.00 | 2.40% | 280,121 |
| Aug 20, 2026 | 2,575.00 | 2,630.00 | 2,410.00 | 2,500.00 | 2,500.00 | -2.91% | 99,974 |
| Aug 19, 2026 | 2,500.00 | 2,650.00 | 2,355.00 | 2,575.00 | 2,575.00 | 3.00% | 239,909 |
| Aug 18, 2026 | 2,100.00 | 2,670.00 | 2,100.00 | 2,500.00 | 2,500.00 | 19.05% | 774,071 |
| Aug 14, 2026 | 1,900.00 | 2,175.00 | 1,898.00 | 2,100.00 | 2,100.00 | 10.18% | 169,277 |
| Aug 13, 2026 | 2,020.00 | 2,020.00 | 1,900.00 | 1,906.00 | 1,906.00 | -4.22% | 33,159 |
| Aug 12, 2026 | 2,010.00 | 2,080.00 | 1,964.00 | 1,990.00 | 1,990.00 | -1.00% | 68,672 |
| Aug 11, 2026 | 2,110.00 | 2,150.00 | 1,990.00 | 2,010.00 | 2,010.00 | -4.74% | 108,326 |
| Aug 10, 2026 | 2,070.00 | 2,165.00 | 2,065.00 | 2,110.00 | 2,110.00 | 0.48% | 40,512 |
| Aug 7, 2026 | 2,050.00 | 2,165.00 | 2,025.00 | 2,100.00 | 2,100.00 | 5.00% | 58,177 |
| Aug 6, 2026 | 2,320.00 | 2,340.00 | 2,000.00 | 2,000.00 | 2,000.00 | -13.98% | 186,549 |
| Aug 5, 2026 | 2,245.00 | 2,390.00 | 2,100.00 | 2,325.00 | 2,325.00 | 6.65% | 146,645 |
| Aug 4, 2026 | 2,020.00 | 2,290.00 | 2,020.00 | 2,180.00 | 2,180.00 | 4.56% | 157,547 |
| Aug 3, 2026 | 2,030.00 | 2,180.00 | 1,990.00 | 2,085.00 | 2,085.00 | 2.71% | 39,783 |
| Jul 31, 2026 | 1,848.00 | 2,200.00 | 1,722.00 | 2,030.00 | 2,030.00 | 12.53% | 322,985 |
| Jul 30, 2026 | 1,714.00 | 1,849.00 | 1,609.00 | 1,804.00 | 1,804.00 | 5.25% | 66,025 |
| Jul 29, 2026 | 1,800.00 | 1,950.00 | 1,621.00 | 1,714.00 | 1,714.00 | -5.56% | 80,369 |
| Jul 28, 2026 | 1,797.00 | 1,945.00 | 1,772.00 | 1,815.00 | 1,815.00 | 0.95% | 110,578 |
| Jul 27, 2026 | 1,745.00 | 1,799.00 | 1,690.00 | 1,798.00 | 1,798.00 | 3.04% | 40,778 |
| Jul 24, 2026 | 1,739.00 | 1,840.00 | 1,642.00 | 1,745.00 | 1,745.00 | 0.40% | 131,804 |
| Jul 23, 2026 | 1,799.00 | 1,799.00 | 1,736.00 | 1,738.00 | 1,738.00 | -3.44% | 43,510 |
| Jul 22, 2026 | 1,935.00 | 1,935.00 | 1,655.00 | 1,800.00 | 1,800.00 | -1.04% | 122,640 |
| Jul 21, 2026 | 1,807.00 | 1,923.00 | 1,727.00 | 1,819.00 | 1,819.00 | -0.16% | 42,396 |
| Jul 20, 2026 | 1,910.00 | 1,968.00 | 1,760.00 | 1,822.00 | 1,822.00 | -6.99% | 31,500 |
| Jul 16, 2026 | 2,065.00 | 2,065.00 | 1,910.00 | 1,959.00 | 1,959.00 | -1.80% | 37,980 |
| Jul 15, 2026 | 1,988.00 | 2,080.00 | 1,963.00 | 1,995.00 | 1,995.00 | 0.71% | 68,730 |
| Jul 14, 2026 | 2,025.00 | 2,095.00 | 1,890.00 | 1,981.00 | 1,981.00 | -1.93% | 101,808 |