ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea · Delayed Price · Currency is KRW 2,545.00
+65.00 (2.62%)
At close: May 18, 2026
ADBiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2,485.00 | 2,625.00 | 2,485.00 | 2,545.00 | 2,545.00 | 2.62% | 89,169 |
| May 15, 2026 | 2,490.00 | 2,560.00 | 2,400.00 | 2,480.00 | 2,480.00 | -0.20% | 114,443 |
| May 14, 2026 | 2,700.00 | 2,700.00 | 2,400.00 | 2,485.00 | 2,485.00 | -8.64% | 174,765 |
| May 13, 2026 | 2,700.00 | 2,790.00 | 2,535.00 | 2,720.00 | 2,720.00 | 0.74% | 132,777 |
| May 12, 2026 | 2,785.00 | 2,790.00 | 2,250.00 | 2,700.00 | 2,700.00 | 0.75% | 93,947 |
| May 11, 2026 | 3,125.00 | 3,125.00 | 2,680.00 | 2,680.00 | 2,680.00 | -8.84% | 260,539 |
| May 8, 2026 | 2,790.00 | 2,975.00 | 2,630.00 | 2,940.00 | 2,940.00 | 5.38% | 284,977 |
| May 7, 2026 | 2,790.00 | 2,825.00 | 2,680.00 | 2,790.00 | 2,790.00 | - | 104,036 |
| May 6, 2026 | 2,910.00 | 3,010.00 | 2,625.00 | 2,790.00 | 2,790.00 | -3.96% | 245,353 |
| May 4, 2026 | 2,555.00 | 2,950.00 | 2,535.00 | 2,905.00 | 2,905.00 | 16.90% | 749,821 |
| Apr 30, 2026 | 2,620.00 | 2,625.00 | 2,445.00 | 2,485.00 | 2,485.00 | -6.05% | 164,756 |
| Apr 29, 2026 | 2,650.00 | 2,650.00 | 2,550.00 | 2,645.00 | 2,645.00 | -0.19% | 78,583 |
| Apr 28, 2026 | 2,675.00 | 2,735.00 | 2,620.00 | 2,650.00 | 2,650.00 | -0.93% | 82,014 |
| Apr 27, 2026 | 2,710.00 | 2,795.00 | 2,600.00 | 2,675.00 | 2,675.00 | -1.29% | 105,657 |
| Apr 24, 2026 | 2,705.00 | 2,850.00 | 2,575.00 | 2,710.00 | 2,710.00 | 0.74% | 108,661 |
| Apr 23, 2026 | 2,805.00 | 2,810.00 | 2,620.00 | 2,690.00 | 2,690.00 | -3.58% | 158,797 |
| Apr 22, 2026 | 2,840.00 | 3,030.00 | 2,785.00 | 2,790.00 | 2,790.00 | -1.41% | 359,347 |
| Apr 21, 2026 | 2,780.00 | 2,855.00 | 2,625.00 | 2,830.00 | 2,830.00 | 2.17% | 152,142 |
| Apr 20, 2026 | 2,930.00 | 2,940.00 | 2,735.00 | 2,770.00 | 2,770.00 | -2.46% | 216,801 |
| Apr 17, 2026 | 2,965.00 | 3,010.00 | 2,820.00 | 2,840.00 | 2,840.00 | -3.07% | 159,927 |
| Apr 16, 2026 | 3,030.00 | 3,030.00 | 2,900.00 | 2,930.00 | 2,930.00 | -1.18% | 255,920 |
| Apr 15, 2026 | 2,855.00 | 3,200.00 | 2,845.00 | 2,965.00 | 2,965.00 | 3.85% | 543,355 |
| Apr 14, 2026 | 2,920.00 | 2,995.00 | 2,775.00 | 2,855.00 | 2,855.00 | 0.18% | 193,719 |
| Apr 13, 2026 | 2,780.00 | 2,875.00 | 2,700.00 | 2,850.00 | 2,850.00 | -2.06% | 260,372 |
| Apr 10, 2026 | 2,910.00 | 3,115.00 | 2,875.00 | 2,910.00 | 2,910.00 | 0.34% | 254,567 |
| Apr 9, 2026 | 2,920.00 | 2,985.00 | 2,825.00 | 2,900.00 | 2,900.00 | -0.68% | 125,785 |
| Apr 8, 2026 | 2,945.00 | 3,030.00 | 2,820.00 | 2,920.00 | 2,920.00 | -1.85% | 208,213 |
| Apr 7, 2026 | 2,905.00 | 3,085.00 | 2,815.00 | 2,975.00 | 2,975.00 | 3.84% | 217,757 |
| Apr 6, 2026 | 3,100.00 | 3,105.00 | 2,850.00 | 2,865.00 | 2,865.00 | -7.58% | 246,261 |
| Apr 3, 2026 | 2,535.00 | 3,265.00 | 2,535.00 | 3,100.00 | 3,100.00 | 23.26% | 1,847,110 |
| Apr 2, 2026 | 2,810.00 | 2,835.00 | 2,485.00 | 2,515.00 | 2,515.00 | -9.69% | 406,039 |
| Apr 1, 2026 | 2,610.00 | 2,870.00 | 2,525.00 | 2,785.00 | 2,785.00 | 6.70% | 314,454 |
| Mar 31, 2026 | 2,625.00 | 2,770.00 | 2,450.00 | 2,610.00 | 2,610.00 | -0.57% | 179,917 |
| Mar 30, 2026 | 2,590.00 | 2,800.00 | 2,590.00 | 2,625.00 | 2,625.00 | -1.69% | 231,234 |
| Mar 27, 2026 | 2,800.00 | 3,010.00 | 2,605.00 | 2,670.00 | 2,670.00 | -4.64% | 457,588 |
| Mar 26, 2026 | 2,675.00 | 2,940.00 | 2,625.00 | 2,800.00 | 2,800.00 | 4.87% | 490,621 |
| Mar 25, 2026 | 2,560.00 | 2,975.00 | 2,350.00 | 2,670.00 | 2,670.00 | 3.49% | 1,005,760 |
| Mar 24, 2026 | 2,050.00 | 2,670.00 | 2,000.00 | 2,580.00 | 2,580.00 | 21.70% | 1,296,064 |
| Mar 23, 2026 | 1,989.00 | 2,355.00 | 1,904.00 | 2,120.00 | 2,120.00 | 10.24% | 1,776,597 |
| Mar 20, 2026 | 1,792.00 | 1,940.00 | 1,760.00 | 1,923.00 | 1,923.00 | 7.37% | 531,496 |
| Mar 19, 2026 | 1,739.00 | 1,880.00 | 1,630.00 | 1,791.00 | 1,791.00 | 2.34% | 211,262 |
| Mar 18, 2026 | 1,757.00 | 1,818.00 | 1,703.00 | 1,750.00 | 1,750.00 | -0.40% | 157,447 |
| Mar 17, 2026 | 1,774.00 | 1,819.00 | 1,645.00 | 1,757.00 | 1,757.00 | 4.15% | 292,544 |
| Mar 16, 2026 | 1,752.00 | 1,919.00 | 1,685.00 | 1,687.00 | 1,687.00 | -3.43% | 463,349 |
| Mar 13, 2026 | 1,977.00 | 2,020.00 | 1,705.00 | 1,747.00 | 1,747.00 | -9.01% | 1,404,998 |
| Mar 12, 2026 | 1,477.00 | 1,920.00 | 1,460.00 | 1,920.00 | 1,920.00 | 29.99% | 1,789,456 |
| Mar 11, 2026 | 1,574.00 | 1,574.00 | 1,436.00 | 1,477.00 | 1,477.00 | -0.20% | 57,607 |
| Mar 10, 2026 | 1,583.00 | 1,667.00 | 1,473.00 | 1,480.00 | 1,480.00 | -5.61% | 122,118 |
| Mar 9, 2026 | 1,498.00 | 1,590.00 | 1,400.00 | 1,568.00 | 1,568.00 | 3.84% | 99,127 |
| Mar 6, 2026 | 1,500.00 | 1,536.00 | 1,424.00 | 1,510.00 | 1,510.00 | 1.00% | 67,281 |