Skip to main content
logo
ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,290.00
-160.00 (-6.53%)
At close: Jun 29, 2026

ADBiotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262,470.002,475.002,210.002,290.002,290.00-6.53%167,978
Jun 26, 20262,310.002,595.002,215.002,450.002,450.006.06%287,832
Jun 25, 20262,200.002,440.002,030.002,310.002,310.0020.38%266,277
Jun 24, 20262,050.002,050.001,835.001,919.001,919.00-0.67%55,026
Jun 23, 20262,060.002,065.001,910.001,932.001,932.00-6.21%73,220
Jun 22, 20262,220.002,230.001,999.002,060.002,060.00-7.21%139,176
Jun 19, 20262,215.002,280.002,045.002,220.002,220.000.23%78,375
Jun 18, 20262,215.002,340.002,135.002,215.002,215.00-64,488
Jun 17, 20262,225.002,265.002,100.002,215.002,215.00-0.67%78,047
Jun 16, 20262,260.002,400.002,190.002,230.002,230.00-1.33%20,425
Jun 15, 20262,315.002,430.002,220.002,260.002,260.00-2.38%78,254
Jun 12, 20262,380.002,485.002,200.002,315.002,315.00-2.73%93,387
Jun 11, 20262,260.002,400.002,090.002,380.002,380.005.31%79,843
Jun 10, 20262,350.002,360.002,100.002,260.002,260.00-3.42%122,594
Jun 9, 20262,345.002,375.002,280.002,340.002,340.00-0.21%64,784
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