Abpro Bio Co., Ltd. (KOSDAQ:195990)
South Korea · Delayed Price · Currency is KRW 236.00
+11.00 (4.89%)
At close: Aug 12, 2025, 3:30 PM KST
Abpro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 234.00 | 248.00 | 231.00 | 236.00 | - | 1.29% | 1,785,326 |
| Aug 13, 2025 | 236.00 | 239.00 | 226.00 | 233.00 | - | -1.27% | 1,329,634 |
| Aug 12, 2025 | 233.00 | 253.00 | 223.00 | 236.00 | - | 4.89% | 4,134,690 |
| Aug 11, 2025 | 240.00 | 245.00 | 223.00 | 225.00 | - | -6.25% | 2,500,868 |
| Aug 8, 2025 | 245.00 | 245.00 | 237.00 | 240.00 | - | -1.64% | 1,061,031 |
| Aug 7, 2025 | 251.00 | 251.00 | 243.00 | 244.00 | - | -2.01% | 1,149,971 |
| Aug 6, 2025 | 245.00 | 259.00 | 245.00 | 249.00 | - | 2.05% | 1,570,666 |
| Aug 5, 2025 | 242.00 | 259.00 | 241.00 | 244.00 | - | 1.24% | 2,907,243 |
| Aug 4, 2025 | 239.00 | 246.00 | 235.00 | 241.00 | - | - | 906,922 |
| Aug 1, 2025 | 247.00 | 247.00 | 235.00 | 241.00 | - | -2.43% | 1,547,812 |
| Jul 31, 2025 | 257.00 | 259.00 | 243.00 | 247.00 | - | -2.37% | 1,539,090 |
| Jul 30, 2025 | 252.00 | 259.00 | 252.00 | 253.00 | - | -0.39% | 1,011,124 |
| Jul 29, 2025 | 255.00 | 260.00 | 248.00 | 254.00 | - | 1.60% | 1,441,326 |
| Jul 28, 2025 | 255.00 | 256.00 | 238.00 | 250.00 | - | -1.19% | 3,389,405 |
| Jul 25, 2025 | 265.00 | 265.00 | 253.00 | 253.00 | - | -4.53% | 1,977,761 |
| Jul 24, 2025 | 265.00 | 272.00 | 263.00 | 265.00 | - | -0.38% | 1,187,470 |
| Jul 23, 2025 | 274.00 | 274.00 | 263.00 | 266.00 | - | -1.48% | 1,163,529 |
| Jul 22, 2025 | 275.00 | 280.00 | 268.00 | 270.00 | - | -2.88% | 1,512,999 |
| Jul 21, 2025 | 280.00 | 281.00 | 273.00 | 278.00 | - | -1.42% | 716,408 |
| Jul 18, 2025 | 288.00 | 291.00 | 280.00 | 282.00 | - | -2.08% | 592,790 |
| Jul 17, 2025 | 280.00 | 290.00 | 276.00 | 288.00 | - | 3.60% | 1,134,749 |
| Jul 16, 2025 | 285.00 | 288.00 | 276.00 | 278.00 | - | -1.07% | 591,654 |
| Jul 15, 2025 | 268.00 | 313.00 | 267.00 | 281.00 | - | 5.24% | 5,626,948 |
| Jul 14, 2025 | 278.00 | 278.00 | 264.00 | 267.00 | - | -3.96% | 1,991,571 |
| Jul 11, 2025 | 281.00 | 281.00 | 277.00 | 278.00 | - | -1.07% | 1,258,600 |
| Jul 10, 2025 | 280.00 | 284.00 | 279.00 | 281.00 | - | -0.35% | 592,890 |
| Jul 9, 2025 | 284.00 | 285.00 | 279.00 | 282.00 | - | -0.35% | 692,694 |
| Jul 8, 2025 | 283.00 | 285.00 | 279.00 | 283.00 | - | 0.35% | 524,142 |
| Jul 7, 2025 | 284.00 | 287.00 | 280.00 | 282.00 | - | -0.70% | 481,179 |
| Jul 4, 2025 | 285.00 | 286.00 | 280.00 | 284.00 | - | -1.05% | 786,885 |
| Jul 3, 2025 | 288.00 | 288.00 | 281.00 | 287.00 | - | 1.77% | 755,191 |
| Jul 2, 2025 | 282.00 | 285.00 | 282.00 | 282.00 | - | -1.40% | 483,732 |
| Jul 1, 2025 | 284.00 | 288.00 | 283.00 | 286.00 | - | 0.70% | 366,812 |
| Jun 30, 2025 | 288.00 | 290.00 | 282.00 | 284.00 | - | -1.73% | 848,081 |
| Jun 27, 2025 | 298.00 | 299.00 | 286.00 | 289.00 | - | -1.03% | 821,461 |
| Jun 26, 2025 | 292.00 | 293.00 | 283.00 | 292.00 | - | 1.39% | 1,050,904 |
| Jun 25, 2025 | 290.00 | 292.00 | 287.00 | 288.00 | - | -0.69% | 878,053 |
| Jun 24, 2025 | 290.00 | 293.00 | 285.00 | 290.00 | - | - | 1,226,485 |
| Jun 23, 2025 | 294.00 | 296.00 | 287.00 | 290.00 | - | -1.36% | 1,270,529 |
| Jun 20, 2025 | 293.00 | 299.00 | 291.00 | 294.00 | - | 0.34% | 551,816 |
| Jun 19, 2025 | 293.00 | 296.00 | 291.00 | 293.00 | - | - | 447,156 |
| Jun 18, 2025 | 292.00 | 296.00 | 290.00 | 293.00 | - | - | 471,179 |
| Jun 17, 2025 | 295.00 | 299.00 | 293.00 | 293.00 | - | -0.68% | 720,015 |
| Jun 16, 2025 | 300.00 | 301.00 | 293.00 | 295.00 | - | -1.67% | 626,082 |
| Jun 13, 2025 | 307.00 | 307.00 | 297.00 | 300.00 | - | -2.28% | 1,202,000 |
| Jun 12, 2025 | 306.00 | 311.00 | 306.00 | 307.00 | - | 0.33% | 693,031 |
| Jun 11, 2025 | 303.00 | 309.00 | 301.00 | 306.00 | - | 0.99% | 1,109,148 |
| Jun 10, 2025 | 304.00 | 305.00 | 301.00 | 303.00 | - | 0.33% | 379,099 |
| Jun 9, 2025 | 303.00 | 305.00 | 300.00 | 302.00 | - | -0.33% | 567,074 |
| Jun 5, 2025 | 303.00 | 307.00 | 300.00 | 303.00 | - | 0.33% | 508,960 |