ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea · Delayed Price · Currency is KRW 2,650.00
-25.00 (-0.93%)
At close: Apr 28, 2026
ADBiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,675.00 | 2,735.00 | 2,620.00 | 2,650.00 | 2,650.00 | -0.93% | 81,994 |
| 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% | 357,746 |
| 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% | 215,561 |
| 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% | 255,398 |
| Apr 15, 2026 | 2,855.00 | 3,200.00 | 2,845.00 | 2,965.00 | 2,965.00 | 3.85% | 539,992 |
| Apr 14, 2026 | 2,920.00 | 2,995.00 | 2,775.00 | 2,855.00 | 2,855.00 | 0.18% | 193,609 |
| Apr 13, 2026 | 2,780.00 | 2,875.00 | 2,700.00 | 2,850.00 | 2,850.00 | -2.06% | 259,420 |
| Apr 10, 2026 | 2,910.00 | 3,115.00 | 2,875.00 | 2,910.00 | 2,910.00 | 0.34% | 251,078 |
| Apr 9, 2026 | 2,920.00 | 2,985.00 | 2,825.00 | 2,900.00 | 2,900.00 | -0.68% | 125,460 |
| Apr 8, 2026 | 2,945.00 | 3,030.00 | 2,820.00 | 2,920.00 | 2,920.00 | -1.85% | 208,206 |
| Apr 7, 2026 | 2,905.00 | 3,085.00 | 2,815.00 | 2,975.00 | 2,975.00 | 3.84% | 217,529 |
| 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% | 1,842,829 |
| 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% | 178,885 |
| Mar 30, 2026 | 2,590.00 | 2,800.00 | 2,590.00 | 2,625.00 | 2,625.00 | -1.69% | 230,784 |
| Mar 27, 2026 | 2,800.00 | 3,010.00 | 2,605.00 | 2,670.00 | 2,670.00 | -4.64% | 456,920 |
| Mar 26, 2026 | 2,675.00 | 2,940.00 | 2,625.00 | 2,800.00 | 2,800.00 | 4.87% | 487,630 |
| Mar 25, 2026 | 2,560.00 | 2,975.00 | 2,350.00 | 2,670.00 | 2,670.00 | 3.49% | 998,400 |
| Mar 24, 2026 | 2,050.00 | 2,670.00 | 2,000.00 | 2,580.00 | 2,580.00 | 21.70% | 1,279,467 |
| Mar 23, 2026 | 1,989.00 | 2,355.00 | 1,904.00 | 2,120.00 | 2,120.00 | 10.24% | 1,772,230 |
| Mar 20, 2026 | 1,792.00 | 1,940.00 | 1,760.00 | 1,923.00 | 1,923.00 | 7.37% | 527,850 |
| Mar 19, 2026 | 1,739.00 | 1,880.00 | 1,630.00 | 1,791.00 | 1,791.00 | 2.34% | 211,098 |
| Mar 18, 2026 | 1,757.00 | 1,818.00 | 1,703.00 | 1,750.00 | 1,750.00 | -0.40% | 157,439 |
| Mar 17, 2026 | 1,774.00 | 1,819.00 | 1,645.00 | 1,757.00 | 1,757.00 | 4.15% | 292,443 |
| 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% | 1,398,199 |
| 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% | 97,648 |
| Mar 6, 2026 | 1,500.00 | 1,536.00 | 1,424.00 | 1,510.00 | 1,510.00 | 1.00% | 67,281 |
| Mar 5, 2026 | 1,351.00 | 1,506.00 | 1,351.00 | 1,495.00 | 1,495.00 | 10.74% | 91,568 |
| Mar 4, 2026 | 1,418.00 | 1,567.00 | 1,300.00 | 1,350.00 | 1,350.00 | -5.73% | 322,793 |
| Mar 3, 2026 | 1,507.00 | 1,534.00 | 1,410.00 | 1,432.00 | 1,432.00 | -6.28% | 91,766 |
| Feb 27, 2026 | 1,553.00 | 1,607.00 | 1,505.00 | 1,528.00 | 1,528.00 | -1.61% | 131,053 |
| Feb 26, 2026 | 1,607.00 | 1,629.00 | 1,513.00 | 1,553.00 | 1,553.00 | 3.46% | 141,714 |
| Feb 25, 2026 | 1,594.00 | 1,639.00 | 1,481.00 | 1,501.00 | 1,501.00 | -5.83% | 165,560 |
| Feb 24, 2026 | 1,694.00 | 1,694.00 | 1,576.00 | 1,594.00 | 1,594.00 | -1.48% | 80,812 |
| Feb 23, 2026 | 1,610.00 | 1,723.00 | 1,610.00 | 1,618.00 | 1,618.00 | 0.62% | 110,928 |
| Feb 20, 2026 | 1,624.00 | 1,657.00 | 1,600.00 | 1,608.00 | 1,608.00 | -0.92% | 95,714 |
| Feb 19, 2026 | 1,651.00 | 1,657.00 | 1,615.00 | 1,623.00 | 1,623.00 | -1.64% | 71,012 |
| Feb 13, 2026 | 1,701.00 | 1,725.00 | 1,648.00 | 1,650.00 | 1,650.00 | -2.94% | 57,885 |
| Feb 12, 2026 | 1,713.00 | 1,745.00 | 1,688.00 | 1,700.00 | 1,700.00 | -1.51% | 52,179 |