ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea · Delayed Price · Currency is KRW 1,346.00
+3.00 (0.22%)
At close: Nov 6, 2026
ADBiotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,351.00 | 1,366.00 | 1,162.00 | 1,346.00 | 1,346.00 | 0.22% | 239,951 |
| Nov 5, 2026 | 1,660.00 | 1,660.00 | 1,310.00 | 1,343.00 | 1,343.00 | -21.00% | 368,698 |
| Nov 4, 2026 | 1,797.00 | 1,797.00 | 1,464.00 | 1,700.00 | 1,700.00 | -6.39% | 365,168 |
| Nov 3, 2026 | 1,810.00 | 1,863.00 | 1,467.00 | 1,816.00 | 1,816.00 | 0.39% | 492,138 |
| Nov 2, 2026 | 1,814.00 | 1,890.00 | 1,788.00 | 1,809.00 | 1,809.00 | -4.08% | 55,627 |
| Oct 30, 2026 | 1,930.00 | 1,930.00 | 1,840.00 | 1,886.00 | 1,886.00 | -2.28% | 26,877 |
| Oct 29, 2026 | 2,035.00 | 2,035.00 | 1,850.00 | 1,930.00 | 1,930.00 | 1.10% | 45,708 |
| Oct 28, 2026 | 1,980.00 | 1,980.00 | 1,890.00 | 1,909.00 | 1,909.00 | -3.73% | 46,177 |
| Oct 27, 2026 | 1,902.00 | 2,050.00 | 1,902.00 | 1,983.00 | 1,983.00 | 3.17% | 30,694 |
| Oct 26, 2026 | 2,070.00 | 2,095.00 | 1,863.00 | 1,922.00 | 1,922.00 | -6.70% | 118,531 |
| Oct 23, 2026 | 2,135.00 | 2,140.00 | 1,983.00 | 2,060.00 | 2,060.00 | - | 127,216 |
| Oct 22, 2026 | 2,105.00 | 2,105.00 | 1,976.00 | 2,060.00 | 2,060.00 | -3.96% | 84,477 |
| Oct 21, 2026 | 1,966.00 | 2,250.00 | 1,900.00 | 2,145.00 | 2,145.00 | 9.10% | 154,357 |
| Oct 20, 2026 | 2,025.00 | 2,135.00 | 1,960.00 | 1,966.00 | 1,966.00 | -6.60% | 46,691 |
| Oct 19, 2026 | 2,105.00 | 2,140.00 | 2,040.00 | 2,105.00 | 2,105.00 | - | 62,881 |
| Oct 16, 2026 | 2,260.00 | 2,260.00 | 2,040.00 | 2,105.00 | 2,105.00 | -1.17% | 38,141 |
| Oct 15, 2026 | 2,115.00 | 2,160.00 | 2,040.00 | 2,130.00 | 2,130.00 | -1.16% | 67,178 |
| Oct 14, 2026 | 2,200.00 | 2,215.00 | 2,120.00 | 2,155.00 | 2,155.00 | -2.05% | 45,623 |
| Oct 13, 2026 | 2,160.00 | 2,245.00 | 2,155.00 | 2,200.00 | 2,200.00 | -1.12% | 626,189 |
| Oct 12, 2026 | 2,245.00 | 2,375.00 | 2,210.00 | 2,225.00 | 2,225.00 | -2.84% | 658,642 |
| Oct 8, 2026 | 2,230.00 | 2,310.00 | 2,155.00 | 2,290.00 | 2,290.00 | 3.62% | 310,076 |
| Oct 7, 2026 | 2,145.00 | 2,250.00 | 2,055.00 | 2,210.00 | 2,210.00 | 0.45% | 114,472 |
| Oct 6, 2026 | 2,060.00 | 2,250.00 | 2,000.00 | 2,200.00 | 2,200.00 | 7.06% | 316,341 |
| Oct 2, 2026 | 1,809.00 | 2,125.00 | 1,809.00 | 2,055.00 | 2,055.00 | 13.72% | 353,968 |
| Oct 1, 2026 | 1,700.00 | 1,820.00 | 1,675.00 | 1,807.00 | 1,807.00 | 6.92% | 148,531 |
| Sep 30, 2026 | 1,839.00 | 1,846.00 | 1,684.00 | 1,690.00 | 1,690.00 | -8.05% | 146,320 |
| Sep 29, 2026 | 1,648.00 | 1,960.00 | 1,648.00 | 1,838.00 | 1,838.00 | 5.75% | 282,164 |
| Sep 28, 2026 | 1,768.00 | 1,787.00 | 1,700.00 | 1,738.00 | 1,738.00 | -0.91% | 98,199 |
| 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% | 356,469 |
| Sep 21, 2026 | 1,809.00 | 1,859.00 | 1,736.00 | 1,855.00 | 1,855.00 | 2.54% | 62,843 |
| Sep 18, 2026 | 1,894.00 | 1,955.00 | 1,781.00 | 1,809.00 | 1,809.00 | -3.62% | 139,308 |
| Sep 17, 2026 | 1,995.00 | 2,000.00 | 1,871.00 | 1,877.00 | 1,877.00 | -3.45% | 55,784 |
| Sep 16, 2026 | 2,000.00 | 2,140.00 | 1,651.00 | 1,944.00 | 1,944.00 | -2.80% | 610,061 |
| Sep 15, 2026 | 2,055.00 | 2,055.00 | 1,950.00 | 2,000.00 | 2,000.00 | -2.68% | 66,017 |
| Sep 14, 2026 | 2,100.00 | 2,175.00 | 1,972.00 | 2,055.00 | 2,055.00 | -6.16% | 164,811 |
| Sep 11, 2026 | 2,275.00 | 2,370.00 | 2,175.00 | 2,190.00 | 2,190.00 | -3.95% | 72,317 |
| Sep 10, 2026 | 2,320.00 | 2,360.00 | 2,200.00 | 2,280.00 | 2,280.00 | -1.72% | 96,173 |
| Sep 9, 2026 | 2,465.00 | 2,500.00 | 2,200.00 | 2,320.00 | 2,320.00 | -3.53% | 266,411 |
| Sep 8, 2026 | 2,515.00 | 2,525.00 | 2,405.00 | 2,405.00 | 2,405.00 | -4.37% | 64,797 |
| Sep 7, 2026 | 2,500.00 | 2,570.00 | 2,425.00 | 2,515.00 | 2,515.00 | - | 137,909 |
| Sep 4, 2026 | 2,500.00 | 2,605.00 | 2,400.00 | 2,515.00 | 2,515.00 | - | 119,447 |
| Sep 3, 2026 | 2,520.00 | 2,615.00 | 2,485.00 | 2,515.00 | 2,515.00 | -1.18% | 138,825 |
| Sep 2, 2026 | 2,510.00 | 2,615.00 | 2,500.00 | 2,545.00 | 2,545.00 | 0.20% | 161,254 |
| 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% | 63,596 |
| 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% | 616,102 |
| 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 |