Abpro Bio Co., Ltd. (KOSDAQ:195990)
South Korea · Delayed Price · Currency is KRW 1,400.00
0.00 (0.00%)
At close: Feb 19, 2026
Abpro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1,510.00 | 1,610.00 | 1,390.00 | 1,400.00 | 1,400.00 | -7.28% | 1,024,636 |
| Feb 13, 2026 | 1,700.00 | 1,700.00 | 1,500.00 | 1,510.00 | 1,510.00 | -12.72% | 1,098,166 |
| Feb 12, 2026 | 1,820.00 | 1,820.00 | 1,700.00 | 1,730.00 | 1,730.00 | -4.42% | 722,148 |
| Feb 11, 2026 | 1,920.00 | 1,920.00 | 1,810.00 | 1,810.00 | 1,810.00 | -5.24% | 268,079 |
| Feb 10, 2026 | 1,850.00 | 2,140.00 | 1,840.00 | 1,910.00 | 1,910.00 | 5.52% | 997,219 |
| Feb 9, 2026 | 1,860.00 | 1,900.00 | 1,780.00 | 1,810.00 | 1,810.00 | -2.69% | 223,112 |
| Feb 6, 2026 | 1,870.00 | 1,900.00 | 1,770.00 | 1,860.00 | 1,860.00 | -0.53% | 201,910 |
| Feb 5, 2026 | 1,890.00 | 1,940.00 | 1,830.00 | 1,870.00 | 1,870.00 | -1.06% | 184,617 |
| Feb 4, 2026 | 1,820.00 | 1,910.00 | 1,810.00 | 1,890.00 | 1,890.00 | 3.28% | 184,803 |
| Feb 3, 2026 | 1,850.00 | 1,870.00 | 1,790.00 | 1,830.00 | 1,830.00 | - | 197,300 |
| Feb 2, 2026 | 1,890.00 | 1,910.00 | 1,810.00 | 1,830.00 | 1,830.00 | -3.68% | 245,534 |
| Jan 30, 2026 | 2,130.00 | 2,140.00 | 1,880.00 | 1,900.00 | 1,900.00 | -5.94% | 636,783 |
| Jan 29, 2026 | 1,870.00 | 2,100.00 | 1,820.00 | 2,020.00 | 2,020.00 | 8.02% | 820,952 |
| Jan 28, 2026 | 1,950.00 | 1,950.00 | 1,850.00 | 1,870.00 | 1,870.00 | -1.06% | 203,957 |
| Jan 27, 2026 | 1,900.00 | 2,010.00 | 1,860.00 | 1,890.00 | 1,890.00 | -0.53% | 320,324 |
| Jan 26, 2026 | 1,880.00 | 1,920.00 | 1,820.00 | 1,900.00 | 1,900.00 | 1.06% | 226,882 |
| Jan 23, 2026 | 1,770.00 | 1,910.00 | 1,760.00 | 1,880.00 | 1,880.00 | 6.82% | 527,138 |
| Jan 22, 2026 | 1,810.00 | 1,820.00 | 1,710.00 | 1,760.00 | 1,760.00 | -2.76% | 483,531 |
| Jan 21, 2026 | 1,880.00 | 1,900.00 | 1,780.00 | 1,810.00 | 1,810.00 | -5.24% | 343,803 |
| Jan 20, 2026 | 1,900.00 | 1,950.00 | 1,840.00 | 1,910.00 | 1,910.00 | 0.53% | 322,541 |
| Jan 19, 2026 | 1,870.00 | 1,910.00 | 1,800.00 | 1,900.00 | 1,900.00 | 1.06% | 380,285 |
| Jan 16, 2026 | 1,900.00 | 1,950.00 | 1,860.00 | 1,880.00 | 1,880.00 | -0.53% | 371,616 |
| Jan 15, 2026 | 1,960.00 | 2,000.00 | 1,860.00 | 1,890.00 | 1,890.00 | -3.57% | 506,928 |
| Jan 14, 2026 | 1,980.00 | 2,040.00 | 1,900.00 | 1,960.00 | 1,960.00 | -1.01% | 690,080 |
| Jan 13, 2026 | 2,060.00 | 2,100.00 | 1,980.00 | 1,980.00 | 1,980.00 | -3.88% | 336,528 |
| Jan 12, 2026 | 2,120.00 | 2,190.00 | 2,040.00 | 2,060.00 | 2,060.00 | -2.37% | 389,047 |
| Jan 9, 2026 | 2,090.00 | 2,140.00 | 2,000.00 | 2,110.00 | 2,110.00 | 0.96% | 244,064 |
| Jan 8, 2026 | 2,160.00 | 2,170.00 | 2,050.00 | 2,090.00 | 2,090.00 | -2.79% | 308,554 |
| Jan 7, 2026 | 2,040.00 | 2,290.00 | 1,970.00 | 2,150.00 | 2,150.00 | 5.91% | 1,198,756 |
| Jan 6, 2026 | 2,110.00 | 2,320.00 | 1,920.00 | 2,030.00 | 2,030.00 | -25.09% | 2,988,047 |
| Jan 5, 2026 | 2,680.00 | 2,750.00 | 2,610.00 | 2,710.00 | 2,710.00 | 2.26% | 216,158 |
| Jan 2, 2026 | 2,600.00 | 2,730.00 | 2,590.00 | 2,650.00 | 2,650.00 | 1.92% | 226,369 |
| Dec 30, 2025 | 2,580.00 | 2,630.00 | 2,550.00 | 2,600.00 | 2,600.00 | 0.78% | 85,859 |
| Dec 29, 2025 | 2,820.00 | 2,820.00 | 2,550.00 | 2,580.00 | 2,580.00 | -1.53% | 189,469 |
| Dec 26, 2025 | 2,640.00 | 2,830.00 | 2,620.00 | 2,620.00 | 2,620.00 | 1.95% | 510,483 |
| Dec 24, 2025 | 2,580.00 | 2,630.00 | 2,540.00 | 2,570.00 | 2,570.00 | 0.39% | 120,024 |
| Dec 23, 2025 | 2,730.00 | 2,730.00 | 2,530.00 | 2,560.00 | 2,560.00 | -4.48% | 281,838 |
| Dec 22, 2025 | 2,660.00 | 2,730.00 | 2,650.00 | 2,680.00 | 2,680.00 | 1.13% | 141,596 |
| Dec 19, 2025 | 2,730.00 | 2,730.00 | 2,570.00 | 2,650.00 | 2,650.00 | -0.38% | 168,505 |
| Dec 18, 2025 | 2,700.00 | 2,750.00 | 2,600.00 | 2,660.00 | 2,660.00 | -1.48% | 239,732 |
| Dec 17, 2025 | 2,800.00 | 2,860.00 | 2,580.00 | 2,700.00 | 2,700.00 | -3.57% | 354,936 |
| Dec 16, 2025 | 3,030.00 | 3,320.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.78% | 659,577 |
| Dec 15, 2025 | 3,050.00 | 3,050.00 | 2,900.00 | 2,910.00 | 2,910.00 | -2.35% | 209,241 |
| Dec 12, 2025 | 3,030.00 | 3,070.00 | 2,920.00 | 2,980.00 | 2,980.00 | -1.32% | 278,541 |
| Dec 11, 2025 | 2,890.00 | 3,190.00 | 2,890.00 | 3,020.00 | 3,020.00 | 4.50% | 993,401 |
| Dec 10, 2025 | 2,870.00 | 2,940.00 | 2,830.00 | 2,890.00 | 2,890.00 | 0.70% | 269,164 |
| Dec 9, 2025 | 2,870.00 | 2,920.00 | 2,810.00 | 2,870.00 | 2,870.00 | - | 271,960 |
| Dec 8, 2025 | 2,930.00 | 2,980.00 | 2,830.00 | 2,870.00 | 2,870.00 | -2.05% | 301,732 |
| Dec 5, 2025 | 2,960.00 | 3,020.00 | 2,880.00 | 2,930.00 | 2,930.00 | 0.69% | 321,003 |
| Dec 4, 2025 | 3,000.00 | 3,030.00 | 2,880.00 | 2,910.00 | 2,910.00 | -3.00% | 450,144 |