Abpro Bio Co., Ltd. (KOSDAQ:195990)
South Korea · Delayed Price · Currency is KRW 209.00
-2.00 (-0.95%)
Last updated: Sep 17, 2025, 2:00 PM KST
Abpro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 210.00 | 213.00 | 208.00 | 209.00 | 209.00 | -0.48% | 551,372 |
| Sep 18, 2025 | 207.00 | 214.00 | 205.00 | 210.00 | 210.00 | 1.45% | 1,108,494 |
| Sep 17, 2025 | 211.00 | 211.00 | 206.00 | 207.00 | 207.00 | -1.90% | 578,190 |
| Sep 16, 2025 | 211.00 | 221.00 | 208.00 | 211.00 | 211.00 | - | 920,790 |
| Sep 15, 2025 | 217.00 | 217.00 | 210.00 | 211.00 | 211.00 | -2.76% | 763,412 |
| Sep 12, 2025 | 226.00 | 227.00 | 215.00 | 217.00 | 217.00 | -1.81% | 1,242,249 |
| Sep 11, 2025 | 210.00 | 235.00 | 210.00 | 221.00 | 221.00 | 5.24% | 6,601,560 |
| Sep 10, 2025 | 208.00 | 214.00 | 207.00 | 210.00 | 210.00 | 0.48% | 830,546 |
| Sep 9, 2025 | 213.00 | 214.00 | 208.00 | 209.00 | 209.00 | -2.34% | 658,073 |
| Sep 8, 2025 | 206.00 | 216.00 | 205.00 | 214.00 | 214.00 | 3.88% | 998,145 |
| Sep 5, 2025 | 203.00 | 207.00 | 202.00 | 206.00 | 206.00 | 0.49% | 620,207 |
| Sep 4, 2025 | 201.00 | 208.00 | 201.00 | 205.00 | 205.00 | 1.99% | 512,491 |
| Sep 3, 2025 | 200.00 | 206.00 | 199.00 | 201.00 | 201.00 | 0.50% | 947,320 |
| Sep 2, 2025 | 210.00 | 210.00 | 199.00 | 200.00 | 200.00 | -4.76% | 942,834 |
| Sep 1, 2025 | 211.00 | 215.00 | 204.00 | 210.00 | 210.00 | -0.47% | 1,166,430 |
| Aug 29, 2025 | 220.00 | 225.00 | 211.00 | 211.00 | 211.00 | -3.65% | 1,201,016 |
| Aug 28, 2025 | 225.00 | 234.00 | 215.00 | 219.00 | 219.00 | -2.67% | 1,615,210 |
| Aug 27, 2025 | 214.00 | 235.00 | 214.00 | 225.00 | 225.00 | 5.14% | 2,361,067 |
| Aug 26, 2025 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | - | 1,108,937 |
| Aug 25, 2025 | 206.00 | 221.00 | 205.00 | 214.00 | 214.00 | 3.88% | 2,347,047 |
| Aug 22, 2025 | 204.00 | 226.00 | 204.00 | 206.00 | 206.00 | 1.98% | 3,636,239 |
| Aug 21, 2025 | 202.00 | 205.00 | 199.00 | 202.00 | 202.00 | - | 1,764,272 |
| Aug 20, 2025 | 204.00 | 207.00 | 199.00 | 202.00 | 202.00 | -0.98% | 1,200,802 |
| Aug 19, 2025 | 208.00 | 212.00 | 195.00 | 204.00 | 204.00 | -0.97% | 1,892,473 |
| Aug 18, 2025 | 216.00 | 219.00 | 179.00 | 206.00 | 206.00 | -12.71% | 8,416,803 |
| Aug 14, 2025 | 234.00 | 248.00 | 231.00 | 236.00 | 236.00 | 1.29% | 1,785,326 |
| Aug 13, 2025 | 236.00 | 239.00 | 226.00 | 233.00 | 233.00 | -1.27% | 1,329,634 |
| Aug 12, 2025 | 233.00 | 253.00 | 223.00 | 236.00 | 236.00 | 4.89% | 4,134,690 |
| Aug 11, 2025 | 240.00 | 245.00 | 223.00 | 225.00 | 225.00 | -6.25% | 2,500,868 |
| Aug 8, 2025 | 245.00 | 245.00 | 237.00 | 240.00 | 240.00 | -1.64% | 1,061,031 |
| Aug 7, 2025 | 251.00 | 251.00 | 243.00 | 244.00 | 244.00 | -2.01% | 1,149,971 |
| Aug 6, 2025 | 245.00 | 259.00 | 245.00 | 249.00 | 249.00 | 2.05% | 1,570,666 |
| Aug 5, 2025 | 242.00 | 259.00 | 241.00 | 244.00 | 244.00 | 1.24% | 2,907,243 |
| Aug 4, 2025 | 239.00 | 246.00 | 235.00 | 241.00 | 241.00 | - | 906,922 |
| Aug 1, 2025 | 247.00 | 247.00 | 235.00 | 241.00 | 241.00 | -2.43% | 1,547,812 |
| Jul 31, 2025 | 257.00 | 259.00 | 243.00 | 247.00 | 247.00 | -2.37% | 1,539,090 |
| Jul 30, 2025 | 252.00 | 259.00 | 252.00 | 253.00 | 253.00 | -0.39% | 1,011,124 |
| Jul 29, 2025 | 255.00 | 260.00 | 248.00 | 254.00 | 254.00 | 1.60% | 1,441,326 |
| Jul 28, 2025 | 255.00 | 256.00 | 238.00 | 250.00 | 250.00 | -1.19% | 3,389,405 |
| Jul 25, 2025 | 265.00 | 265.00 | 253.00 | 253.00 | 253.00 | -4.53% | 1,977,761 |
| Jul 24, 2025 | 265.00 | 272.00 | 263.00 | 265.00 | 265.00 | -0.38% | 1,187,470 |
| Jul 23, 2025 | 274.00 | 274.00 | 263.00 | 266.00 | 266.00 | -1.48% | 1,163,529 |
| Jul 22, 2025 | 275.00 | 280.00 | 268.00 | 270.00 | 270.00 | -2.88% | 1,512,999 |
| Jul 21, 2025 | 280.00 | 281.00 | 273.00 | 278.00 | 278.00 | -1.42% | 716,408 |
| Jul 18, 2025 | 288.00 | 291.00 | 280.00 | 282.00 | 282.00 | -2.08% | 592,790 |
| Jul 17, 2025 | 280.00 | 290.00 | 276.00 | 288.00 | 288.00 | 3.60% | 1,134,749 |
| Jul 16, 2025 | 285.00 | 288.00 | 276.00 | 278.00 | 278.00 | -1.07% | 591,654 |
| Jul 15, 2025 | 268.00 | 313.00 | 267.00 | 281.00 | 281.00 | 5.24% | 5,626,948 |
| Jul 14, 2025 | 278.00 | 278.00 | 264.00 | 267.00 | 267.00 | -3.96% | 1,991,571 |
| Jul 11, 2025 | 281.00 | 281.00 | 277.00 | 278.00 | 278.00 | -1.07% | 1,258,600 |