Abpro Bio Co., Ltd. (KOSDAQ:195990)
South Korea · Delayed Price · Currency is KRW 189.00
-1.00 (-0.53%)
At close: Jan 27, 2026
Abpro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 213.00 | 214.00 | 188.00 | 190.00 | 190.00 | -5.94% | 6,363,571 |
| Jan 29, 2026 | 187.00 | 210.00 | 182.00 | 202.00 | 202.00 | 8.02% | 7,720,518 |
| Jan 28, 2026 | 195.00 | 195.00 | 185.00 | 187.00 | 187.00 | -1.06% | 2,039,573 |
| Jan 27, 2026 | 190.00 | 201.00 | 186.00 | 189.00 | 189.00 | -0.53% | 3,203,244 |
| Jan 26, 2026 | 188.00 | 192.00 | 182.00 | 190.00 | 190.00 | 1.06% | 2,268,829 |
| Jan 23, 2026 | 177.00 | 191.00 | 176.00 | 188.00 | 188.00 | 6.82% | 5,262,889 |
| Jan 22, 2026 | 181.00 | 182.00 | 171.00 | 176.00 | 176.00 | -2.76% | 4,818,927 |
| Jan 21, 2026 | 188.00 | 190.00 | 178.00 | 181.00 | 181.00 | -5.24% | 3,438,039 |
| Jan 20, 2026 | 190.00 | 195.00 | 184.00 | 191.00 | 191.00 | 0.53% | 3,216,259 |
| Jan 19, 2026 | 187.00 | 191.00 | 180.00 | 190.00 | 190.00 | 1.06% | 3,761,228 |
| Jan 16, 2026 | 190.00 | 195.00 | 186.00 | 188.00 | 188.00 | -0.53% | 3,681,336 |
| Jan 15, 2026 | 196.00 | 200.00 | 186.00 | 189.00 | 189.00 | -3.57% | 5,063,464 |
| Jan 14, 2026 | 198.00 | 204.00 | 190.00 | 196.00 | 196.00 | -1.01% | 6,868,411 |
| Jan 13, 2026 | 206.00 | 210.00 | 198.00 | 198.00 | 198.00 | -3.88% | 3,341,767 |
| Jan 12, 2026 | 212.00 | 219.00 | 204.00 | 206.00 | 206.00 | -2.37% | 3,877,663 |
| Jan 9, 2026 | 209.00 | 214.00 | 200.00 | 211.00 | 211.00 | 0.96% | 2,390,551 |
| Jan 8, 2026 | 216.00 | 217.00 | 205.00 | 209.00 | 209.00 | -2.79% | 2,958,523 |
| Jan 7, 2026 | 204.00 | 229.00 | 197.00 | 215.00 | 215.00 | 5.91% | 11,943,163 |
| Jan 6, 2026 | 211.00 | 232.00 | 192.00 | 203.00 | 203.00 | -25.09% | 29,799,119 |
| Jan 5, 2026 | 268.00 | 275.00 | 261.00 | 271.00 | 271.00 | 2.26% | 2,160,605 |
| Jan 2, 2026 | 260.00 | 273.00 | 259.00 | 265.00 | 265.00 | 1.92% | 2,260,891 |
| Dec 30, 2025 | 258.00 | 263.00 | 255.00 | 260.00 | 260.00 | 0.78% | 856,637 |
| Dec 29, 2025 | 282.00 | 282.00 | 255.00 | 258.00 | 258.00 | -1.53% | 1,889,182 |
| Dec 26, 2025 | 264.00 | 283.00 | 262.00 | 262.00 | 262.00 | 1.95% | 5,101,575 |
| Dec 24, 2025 | 258.00 | 263.00 | 254.00 | 257.00 | 257.00 | 0.39% | 1,200,240 |
| Dec 23, 2025 | 273.00 | 273.00 | 253.00 | 256.00 | 256.00 | -4.48% | 2,818,388 |
| Dec 22, 2025 | 266.00 | 273.00 | 265.00 | 268.00 | 268.00 | 1.13% | 1,411,467 |
| Dec 19, 2025 | 273.00 | 273.00 | 257.00 | 265.00 | 265.00 | -0.38% | 1,685,058 |
| Dec 18, 2025 | 270.00 | 275.00 | 260.00 | 266.00 | 266.00 | -1.48% | 2,376,897 |
| Dec 17, 2025 | 280.00 | 286.00 | 258.00 | 270.00 | 270.00 | -3.57% | 3,514,051 |
| Dec 16, 2025 | 303.00 | 332.00 | 280.00 | 280.00 | 280.00 | -3.78% | 6,579,651 |
| Dec 15, 2025 | 305.00 | 305.00 | 290.00 | 291.00 | 291.00 | -2.35% | 2,092,419 |
| Dec 12, 2025 | 303.00 | 307.00 | 292.00 | 298.00 | 298.00 | -1.32% | 2,755,051 |
| Dec 11, 2025 | 289.00 | 319.00 | 289.00 | 302.00 | 302.00 | 4.50% | 9,896,148 |
| Dec 10, 2025 | 287.00 | 294.00 | 283.00 | 289.00 | 289.00 | 0.70% | 2,691,646 |
| Dec 9, 2025 | 287.00 | 292.00 | 281.00 | 287.00 | 287.00 | - | 2,719,603 |
| Dec 8, 2025 | 293.00 | 298.00 | 283.00 | 287.00 | 287.00 | -2.05% | 3,007,350 |
| Dec 5, 2025 | 296.00 | 302.00 | 288.00 | 293.00 | 293.00 | 0.69% | 3,146,513 |
| Dec 4, 2025 | 300.00 | 303.00 | 288.00 | 291.00 | 291.00 | -3.00% | 4,501,446 |
| Dec 3, 2025 | 304.00 | 310.00 | 294.00 | 300.00 | 300.00 | -1.32% | 4,077,538 |
| Dec 2, 2025 | 316.00 | 320.00 | 302.00 | 304.00 | 304.00 | -3.80% | 4,378,402 |
| Dec 1, 2025 | 304.00 | 342.00 | 303.00 | 316.00 | 316.00 | 4.29% | 10,193,143 |
| Nov 28, 2025 | 305.00 | 306.00 | 295.00 | 303.00 | 303.00 | 0.33% | 4,215,765 |
| Nov 27, 2025 | 311.00 | 314.00 | 300.00 | 302.00 | 302.00 | -2.27% | 4,881,348 |
| Nov 26, 2025 | 310.00 | 318.00 | 305.00 | 309.00 | 309.00 | 0.32% | 4,631,799 |
| Nov 25, 2025 | 320.00 | 364.00 | 306.00 | 308.00 | 308.00 | 0.98% | 33,518,620 |
| Nov 24, 2025 | 317.00 | 323.00 | 300.00 | 305.00 | 305.00 | -2.56% | 5,462,790 |
| Nov 21, 2025 | 343.00 | 346.00 | 311.00 | 313.00 | 313.00 | -8.75% | 9,505,412 |
| Nov 20, 2025 | 367.00 | 385.00 | 340.00 | 343.00 | 343.00 | -3.92% | 11,936,390 |
| Nov 19, 2025 | 360.00 | 428.00 | 350.00 | 357.00 | 357.00 | 2.00% | 50,814,420 |