Abpro Bio Co., Ltd. (KOSDAQ:195990)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025199.00199.00188.00189.00189.00-3.57%1,053,381
Oct 29, 2025198.00199.00193.00196.00196.00-1.01%856,290
Oct 28, 2025202.00202.00196.00198.00198.00-1.49%1,019,967
Oct 27, 2025197.00202.00195.00201.00201.002.03%962,686
Oct 24, 2025193.00201.00193.00197.00197.002.07%1,755,150
Oct 23, 2025191.00204.00190.00193.00193.001.05%1,625,079
Oct 22, 2025190.00193.00188.00191.00191.000.53%695,320
Oct 21, 2025188.00194.00188.00190.00190.000.53%1,115,721
Oct 20, 2025197.00197.00188.00189.00189.00-3.08%847,210
Oct 17, 2025190.00197.00186.00195.00195.003.17%1,242,779
Oct 16, 2025188.00197.00188.00189.00189.000.53%1,284,711
Oct 15, 2025185.00190.00185.00188.00188.00-793,667
Oct 14, 2025187.00190.00186.00188.00188.00-993,505
Oct 13, 2025190.00194.00187.00188.00188.00-1.05%1,070,219
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