Abpro Bio Co., Ltd. (KOSDAQ:195990)
South Korea · Delayed Price · Currency is KRW 189.00
-7.00 (-3.57%)
At close: Oct 30, 2025
Abpro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 199.00 | 199.00 | 188.00 | 189.00 | 189.00 | -3.57% | 1,053,381 |
| Oct 29, 2025 | 198.00 | 199.00 | 193.00 | 196.00 | 196.00 | -1.01% | 856,290 |
| Oct 28, 2025 | 202.00 | 202.00 | 196.00 | 198.00 | 198.00 | -1.49% | 1,019,967 |
| Oct 27, 2025 | 197.00 | 202.00 | 195.00 | 201.00 | 201.00 | 2.03% | 962,686 |
| Oct 24, 2025 | 193.00 | 201.00 | 193.00 | 197.00 | 197.00 | 2.07% | 1,755,150 |
| Oct 23, 2025 | 191.00 | 204.00 | 190.00 | 193.00 | 193.00 | 1.05% | 1,625,079 |
| Oct 22, 2025 | 190.00 | 193.00 | 188.00 | 191.00 | 191.00 | 0.53% | 695,320 |
| Oct 21, 2025 | 188.00 | 194.00 | 188.00 | 190.00 | 190.00 | 0.53% | 1,115,721 |
| Oct 20, 2025 | 197.00 | 197.00 | 188.00 | 189.00 | 189.00 | -3.08% | 847,210 |
| Oct 17, 2025 | 190.00 | 197.00 | 186.00 | 195.00 | 195.00 | 3.17% | 1,242,779 |
| Oct 16, 2025 | 188.00 | 197.00 | 188.00 | 189.00 | 189.00 | 0.53% | 1,284,711 |
| Oct 15, 2025 | 185.00 | 190.00 | 185.00 | 188.00 | 188.00 | - | 793,667 |
| Oct 14, 2025 | 187.00 | 190.00 | 186.00 | 188.00 | 188.00 | - | 993,505 |
| Oct 13, 2025 | 190.00 | 194.00 | 187.00 | 188.00 | 188.00 | -1.05% | 1,070,219 |
| Oct 10, 2025 | 192.00 | 195.00 | 183.00 | 190.00 | 190.00 | -1.04% | 1,598,561 |
| Oct 2, 2025 | 194.00 | 195.00 | 192.00 | 192.00 | 192.00 | -1.03% | 810,870 |
| Oct 1, 2025 | 191.00 | 194.00 | 189.00 | 194.00 | 194.00 | 1.57% | 630,601 |
| Sep 30, 2025 | 195.00 | 197.00 | 191.00 | 191.00 | 191.00 | -2.05% | 594,364 |
| Sep 29, 2025 | 193.00 | 199.00 | 191.00 | 195.00 | 195.00 | 1.04% | 749,086 |
| Sep 26, 2025 | 201.00 | 202.00 | 193.00 | 193.00 | 193.00 | -3.98% | 1,716,587 |
| Sep 25, 2025 | 202.00 | 211.00 | 201.00 | 201.00 | 201.00 | - | 1,190,415 |
| Sep 24, 2025 | 204.00 | 204.00 | 199.00 | 201.00 | 201.00 | -1.47% | 916,211 |
| Sep 23, 2025 | 210.00 | 210.00 | 201.00 | 204.00 | 204.00 | -0.49% | 900,939 |
| Sep 22, 2025 | 209.00 | 210.00 | 203.00 | 205.00 | 205.00 | -1.91% | 1,243,248 |
| 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 |