Skip to main content
logo
ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,500.00
-95.00 (-3.66%)
At close: Jun 5, 2026

ADBiotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,340.002,600.002,280.002,345.002,345.00-6.20%106,652
Jun 5, 20262,675.002,765.002,500.002,500.002,500.00-3.66%121,811
Jun 4, 20262,460.002,825.002,320.002,595.002,595.005.49%311,936
Jun 2, 20262,445.002,500.002,165.002,460.002,460.000.61%98,972
Jun 1, 20262,635.002,635.002,330.002,445.002,445.00-4.86%116,577
May 29, 20262,655.002,725.002,520.002,570.002,570.00-3.20%139,960
May 28, 20262,710.002,710.002,480.002,655.002,655.000.19%112,073
May 27, 20262,625.002,695.002,405.002,650.002,650.000.95%98,031
May 26, 20262,830.002,835.002,595.002,625.002,625.00-7.24%203,577
May 22, 20263,010.003,010.002,550.002,830.002,830.00-5.98%262,572
May 21, 20262,600.003,070.002,600.003,010.003,010.0016.44%354,936
May 20, 20262,575.002,635.002,440.002,585.002,585.000.58%45,879
May 19, 20262,545.002,705.002,540.002,570.002,570.000.98%117,884
May 18, 20262,485.002,625.002,485.002,545.002,545.002.62%89,169
May 15, 20262,490.002,560.002,400.002,480.002,480.00-0.20%114,443
May 14, 20262,700.002,700.002,400.002,485.002,485.00-8.64%174,765
May 13, 20262,700.002,790.002,535.002,720.002,720.000.74%132,777
May 12, 20262,785.002,790.002,250.002,700.002,700.000.75%93,947
May 11, 20263,125.003,125.002,680.002,680.002,680.00-8.84%260,539
May 8, 20262,790.002,975.002,630.002,940.002,940.005.38%284,977
May 7, 20262,790.002,825.002,680.002,790.002,790.00-104,036
May 6, 20262,910.003,010.002,625.002,790.002,790.00-3.96%245,353
May 4, 20262,555.002,950.002,535.002,905.002,905.0016.90%749,821
Apr 30, 20262,620.002,625.002,445.002,485.002,485.00-6.05%164,756
Apr 29, 20262,650.002,650.002,550.002,645.002,645.00-0.19%78,583
Apr 28, 20262,675.002,735.002,620.002,650.002,650.00-0.93%82,014
Apr 27, 20262,710.002,795.002,600.002,675.002,675.00-1.29%105,657
Apr 24, 20262,705.002,850.002,575.002,710.002,710.000.74%108,661
Apr 23, 20262,805.002,810.002,620.002,690.002,690.00-3.58%158,797
Apr 22, 20262,840.003,030.002,785.002,790.002,790.00-1.41%359,347
Apr 21, 20262,780.002,855.002,625.002,830.002,830.002.17%152,142
Apr 20, 20262,930.002,940.002,735.002,770.002,770.00-2.46%216,801
Apr 17, 20262,965.003,010.002,820.002,840.002,840.00-3.07%159,927
Apr 16, 20263,030.003,030.002,900.002,930.002,930.00-1.18%255,920
Apr 15, 20262,855.003,200.002,845.002,965.002,965.003.85%543,355
Apr 14, 20262,920.002,995.002,775.002,855.002,855.000.18%193,719
Apr 13, 20262,780.002,875.002,700.002,850.002,850.00-2.06%260,372
Apr 10, 20262,910.003,115.002,875.002,910.002,910.000.34%254,567
Apr 9, 20262,920.002,985.002,825.002,900.002,900.00-0.68%125,785
Apr 8, 20262,945.003,030.002,820.002,920.002,920.00-1.85%208,213
Apr 7, 20262,905.003,085.002,815.002,975.002,975.003.84%217,757
Apr 6, 20263,100.003,105.002,850.002,865.002,865.00-7.58%246,261
Apr 3, 20262,535.003,265.002,535.003,100.003,100.0023.26%1,847,110
Apr 2, 20262,810.002,835.002,485.002,515.002,515.00-9.69%406,039
Apr 1, 20262,610.002,870.002,525.002,785.002,785.006.70%314,454
Mar 31, 20262,625.002,770.002,450.002,610.002,610.00-0.57%179,917
Mar 30, 20262,590.002,800.002,590.002,625.002,625.00-1.69%231,234
Mar 27, 20262,800.003,010.002,605.002,670.002,670.00-4.64%457,588
Mar 26, 20262,675.002,940.002,625.002,800.002,800.004.87%490,621
Mar 25, 20262,560.002,975.002,350.002,670.002,670.003.49%1,005,760