Abpro Bio Co., Ltd. (KOSDAQ:195990)
South Korea · Delayed Price · Currency is KRW 1,371.00
+9.00 (0.66%)
At close: Apr 3, 2026
Abpro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,362.00 | 1,405.00 | 1,362.00 | 1,371.00 | 1,371.00 | 0.66% | 88,621 |
| Apr 2, 2026 | 1,404.00 | 1,418.00 | 1,352.00 | 1,362.00 | 1,362.00 | -2.99% | 199,513 |
| Apr 1, 2026 | 1,436.00 | 1,447.00 | 1,320.00 | 1,404.00 | 1,404.00 | -1.54% | 324,947 |
| Mar 31, 2026 | 1,355.00 | 1,565.00 | 1,355.00 | 1,426.00 | 1,426.00 | 1.13% | 641,796 |
| Mar 30, 2026 | 1,351.00 | 1,510.00 | 1,319.00 | 1,410.00 | 1,410.00 | 2.69% | 622,630 |
| Mar 27, 2026 | 1,470.00 | 1,470.00 | 1,339.00 | 1,373.00 | 1,373.00 | -4.59% | 485,673 |
| Mar 26, 2026 | 1,539.00 | 1,539.00 | 1,375.00 | 1,439.00 | 1,439.00 | -2.70% | 609,331 |
| Mar 25, 2026 | 1,545.00 | 1,664.00 | 1,464.00 | 1,479.00 | 1,479.00 | -7.39% | 1,337,664 |
| Mar 24, 2026 | 1,532.00 | 1,885.00 | 1,532.00 | 1,597.00 | 1,597.00 | -11.96% | 1,606,258 |
| Mar 23, 2026 | 1,961.00 | 2,075.00 | 1,800.00 | 1,814.00 | 1,814.00 | -10.20% | 3,083,371 |
| Mar 20, 2026 | 2,260.00 | 2,340.00 | 2,000.00 | 2,020.00 | 2,020.00 | -6.91% | 5,335,436 |
| Mar 19, 2026 | 2,030.00 | 2,565.00 | 2,025.00 | 2,170.00 | 2,170.00 | -2.25% | 12,536,827 |
| Mar 18, 2026 | 2,890.00 | 2,890.00 | 1,980.00 | 2,220.00 | 2,220.00 | -8.07% | 29,388,986 |
| Mar 17, 2026 | 2,415.00 | 2,415.00 | 2,180.00 | 2,415.00 | 2,415.00 | 29.91% | 1,403,353 |
| Mar 16, 2026 | 1,555.00 | 1,859.00 | 1,555.00 | 1,859.00 | 1,859.00 | 30.00% | 1,663,184 |
| Mar 13, 2026 | 1,080.00 | 1,430.00 | 1,050.00 | 1,430.00 | 1,430.00 | 30.00% | 3,500,937 |
| Mar 12, 2026 | 1,199.00 | 1,200.00 | 992.00 | 1,100.00 | 1,100.00 | -21.43% | 1,801,234 |
| 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 |