ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea · Delayed Price · Currency is KRW 2,105.00
-25.00 (-1.17%)
At close: Oct 16, 2026
ADBiotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 67,131 |
| Oct 14, 2026 | 2,200.00 | 2,215.00 | 2,120.00 | 2,155.00 | 2,155.00 | -2.05% | 45,281 |
| Oct 13, 2026 | 2,160.00 | 2,245.00 | 2,155.00 | 2,200.00 | 2,200.00 | -1.12% | 68,908 |
| Oct 12, 2026 | 2,245.00 | 2,375.00 | 2,210.00 | 2,225.00 | 2,225.00 | -2.84% | 257,322 |
| 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% | 314,773 |
| Oct 2, 2026 | 1,809.00 | 2,125.00 | 1,809.00 | 2,055.00 | 2,055.00 | 13.72% | 347,076 |
| Oct 1, 2026 | 1,700.00 | 1,820.00 | 1,675.00 | 1,807.00 | 1,807.00 | 6.92% | 142,042 |
| Sep 30, 2026 | 1,839.00 | 1,846.00 | 1,684.00 | 1,690.00 | 1,690.00 | -8.05% | 145,279 |
| Sep 29, 2026 | 1,648.00 | 1,960.00 | 1,648.00 | 1,838.00 | 1,838.00 | 5.75% | 277,450 |
| 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% | 354,966 |
| Sep 21, 2026 | 1,809.00 | 1,859.00 | 1,736.00 | 1,855.00 | 1,855.00 | 2.54% | 60,630 |
| Sep 18, 2026 | 1,894.00 | 1,955.00 | 1,781.00 | 1,809.00 | 1,809.00 | -3.62% | 137,571 |
| Sep 17, 2026 | 1,995.00 | 2,000.00 | 1,871.00 | 1,877.00 | 1,877.00 | -3.45% | 52,144 |
| Sep 16, 2026 | 2,000.00 | 2,140.00 | 1,651.00 | 1,944.00 | 1,944.00 | -2.80% | 607,652 |
| Sep 15, 2026 | 2,055.00 | 2,055.00 | 1,950.00 | 2,000.00 | 2,000.00 | -2.68% | 66,037 |
| Sep 14, 2026 | 2,100.00 | 2,175.00 | 1,972.00 | 2,055.00 | 2,055.00 | -6.16% | 163,649 |
| Sep 11, 2026 | 2,275.00 | 2,370.00 | 2,175.00 | 2,190.00 | 2,190.00 | -3.95% | 72,315 |
| Sep 10, 2026 | 2,320.00 | 2,360.00 | 2,200.00 | 2,280.00 | 2,280.00 | -1.72% | 96,171 |
| Sep 9, 2026 | 2,465.00 | 2,500.00 | 2,200.00 | 2,320.00 | 2,320.00 | -3.53% | 265,763 |
| Sep 8, 2026 | 2,515.00 | 2,525.00 | 2,405.00 | 2,405.00 | 2,405.00 | -4.37% | 64,341 |
| Sep 7, 2026 | 2,500.00 | 2,570.00 | 2,425.00 | 2,515.00 | 2,515.00 | - | 137,889 |
| Sep 4, 2026 | 2,500.00 | 2,605.00 | 2,400.00 | 2,515.00 | 2,515.00 | - | 119,446 |
| Sep 3, 2026 | 2,520.00 | 2,615.00 | 2,485.00 | 2,515.00 | 2,515.00 | -1.18% | 138,315 |
| Sep 2, 2026 | 2,510.00 | 2,615.00 | 2,500.00 | 2,545.00 | 2,545.00 | 0.20% | 161,058 |
| 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% | 63,496 |
| 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% | 615,978 |
| 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 |
| Aug 24, 2026 | 2,600.00 | 2,675.00 | 2,345.00 | 2,490.00 | 2,490.00 | -2.73% | 207,494 |
| Aug 21, 2026 | 2,365.00 | 2,600.00 | 2,300.00 | 2,560.00 | 2,560.00 | 2.40% | 280,121 |
| Aug 20, 2026 | 2,575.00 | 2,630.00 | 2,410.00 | 2,500.00 | 2,500.00 | -2.91% | 99,974 |
| Aug 19, 2026 | 2,500.00 | 2,650.00 | 2,355.00 | 2,575.00 | 2,575.00 | 3.00% | 239,909 |
| Aug 18, 2026 | 2,100.00 | 2,670.00 | 2,100.00 | 2,500.00 | 2,500.00 | 19.05% | 774,071 |
| Aug 14, 2026 | 1,900.00 | 2,175.00 | 1,898.00 | 2,100.00 | 2,100.00 | 10.18% | 169,277 |
| Aug 13, 2026 | 2,020.00 | 2,020.00 | 1,900.00 | 1,906.00 | 1,906.00 | -4.22% | 33,159 |
| Aug 12, 2026 | 2,010.00 | 2,080.00 | 1,964.00 | 1,990.00 | 1,990.00 | -1.00% | 68,672 |
| Aug 11, 2026 | 2,110.00 | 2,150.00 | 1,990.00 | 2,010.00 | 2,010.00 | -4.74% | 108,326 |
| Aug 10, 2026 | 2,070.00 | 2,165.00 | 2,065.00 | 2,110.00 | 2,110.00 | 0.48% | 40,512 |
| Aug 7, 2026 | 2,050.00 | 2,165.00 | 2,025.00 | 2,100.00 | 2,100.00 | 5.00% | 58,177 |
| Aug 6, 2026 | 2,320.00 | 2,340.00 | 2,000.00 | 2,000.00 | 2,000.00 | -13.98% | 186,549 |
| Aug 5, 2026 | 2,245.00 | 2,390.00 | 2,100.00 | 2,325.00 | 2,325.00 | 6.65% | 146,645 |
| Aug 4, 2026 | 2,020.00 | 2,290.00 | 2,020.00 | 2,180.00 | 2,180.00 | 4.56% | 157,547 |
| Aug 3, 2026 | 2,030.00 | 2,180.00 | 1,990.00 | 2,085.00 | 2,085.00 | 2.71% | 39,783 |