Abpro Bio Co., Ltd. (KOSDAQ:195990)
South Korea flag South Korea · Delayed Price · Currency is KRW
190.00
-2.00 (-1.04%)
At close: Oct 10, 2025

Abpro Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025192.00195.00183.00190.00190.00-1.04%1,598,561
Oct 2, 2025194.00195.00192.00192.00192.00-1.03%810,870
Oct 1, 2025191.00194.00189.00194.00194.001.57%630,601
Sep 30, 2025195.00197.00191.00191.00191.00-2.05%594,364
Sep 29, 2025193.00199.00191.00195.00195.001.04%749,086
Sep 26, 2025201.00202.00193.00193.00193.00-3.98%1,716,587
Sep 25, 2025202.00211.00201.00201.00201.00-1,190,415
Sep 24, 2025204.00204.00199.00201.00201.00-1.47%916,211
Sep 23, 2025210.00210.00201.00204.00204.00-0.49%900,939
Sep 22, 2025209.00210.00203.00205.00205.00-1.91%1,243,248
Sep 19, 2025210.00213.00208.00209.00209.00-0.48%551,372
Sep 18, 2025207.00214.00205.00210.00210.001.45%1,108,494
Sep 17, 2025211.00211.00206.00207.00207.00-1.90%578,190
Sep 16, 2025211.00221.00208.00211.00211.00-920,790
Sep 15, 2025217.00217.00210.00211.00211.00-2.76%763,412
Sep 12, 2025226.00227.00215.00217.00217.00-1.81%1,242,249
Sep 11, 2025210.00235.00210.00221.00221.005.24%6,601,560
Sep 10, 2025208.00214.00207.00210.00210.000.48%830,546
Sep 9, 2025213.00214.00208.00209.00209.00-2.34%658,073
Sep 8, 2025206.00216.00205.00214.00214.003.88%998,145
Sep 5, 2025203.00207.00202.00206.00206.000.49%620,207
Sep 4, 2025201.00208.00201.00205.00205.001.99%512,491
Sep 3, 2025200.00206.00199.00201.00201.000.50%947,320
Sep 2, 2025210.00210.00199.00200.00200.00-4.76%942,834
Sep 1, 2025211.00215.00204.00210.00210.00-0.47%1,166,430
Aug 29, 2025220.00225.00211.00211.00211.00-3.65%1,201,016
Aug 28, 2025225.00234.00215.00219.00219.00-2.67%1,615,210
Aug 27, 2025214.00235.00214.00225.00225.005.14%2,361,067
Aug 26, 2025214.00220.00210.00214.00214.00-1,108,937
Aug 25, 2025206.00221.00205.00214.00214.003.88%2,347,047
Aug 22, 2025204.00226.00204.00206.00206.001.98%3,636,239
Aug 21, 2025202.00205.00199.00202.00202.00-1,764,272
Aug 20, 2025204.00207.00199.00202.00202.00-0.98%1,200,802
Aug 19, 2025208.00212.00195.00204.00204.00-0.97%1,892,473
Aug 18, 2025216.00219.00179.00206.00206.00-12.71%8,416,803
Aug 14, 2025234.00248.00231.00236.00236.001.29%1,785,326
Aug 13, 2025236.00239.00226.00233.00233.00-1.27%1,329,634
Aug 12, 2025233.00253.00223.00236.00236.004.89%4,134,690
Aug 11, 2025240.00245.00223.00225.00225.00-6.25%2,500,868
Aug 8, 2025245.00245.00237.00240.00240.00-1.64%1,061,031
Aug 7, 2025251.00251.00243.00244.00244.00-2.01%1,149,971
Aug 6, 2025245.00259.00245.00249.00249.002.05%1,570,666
Aug 5, 2025242.00259.00241.00244.00244.001.24%2,907,243
Aug 4, 2025239.00246.00235.00241.00241.00-906,922
Aug 1, 2025247.00247.00235.00241.00241.00-2.43%1,547,812
Jul 31, 2025257.00259.00243.00247.00247.00-2.37%1,539,090
Jul 30, 2025252.00259.00252.00253.00253.00-0.39%1,011,124
Jul 29, 2025255.00260.00248.00254.00254.001.60%1,441,326
Jul 28, 2025255.00256.00238.00250.00250.00-1.19%3,389,405
Jul 25, 2025265.00265.00253.00253.00253.00-4.53%1,977,761