Abpro Bio Co., Ltd. (KOSDAQ:195990)
South Korea · Delayed Price · Currency is KRW 972.00
-7.00 (-0.72%)
At close: Jun 5, 2026
Abpro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 985.00 | 986.00 | 969.00 | 972.00 | 972.00 | -0.72% | 62,248 |
| Jun 4, 2026 | 950.00 | 989.00 | 939.00 | 979.00 | 979.00 | 3.05% | 79,412 |
| Jun 2, 2026 | 1,005.00 | 1,155.00 | 900.00 | 950.00 | 950.00 | -5.47% | 236,129 |
| Jun 1, 2026 | 1,041.00 | 1,084.00 | 994.00 | 1,005.00 | 1,005.00 | -3.46% | 288,485 |
| May 29, 2026 | 1,035.00 | 1,190.00 | 1,025.00 | 1,041.00 | 1,041.00 | 0.87% | 480,630 |
| May 28, 2026 | 1,028.00 | 1,046.00 | 1,005.00 | 1,032.00 | 1,032.00 | 0.68% | 127,436 |
| May 27, 2026 | 1,095.00 | 1,100.00 | 1,018.00 | 1,025.00 | 1,025.00 | -6.14% | 163,016 |
| May 26, 2026 | 1,107.00 | 1,149.00 | 1,060.00 | 1,092.00 | 1,092.00 | -0.64% | 112,298 |
| May 22, 2026 | 1,092.00 | 1,114.00 | 1,040.00 | 1,099.00 | 1,099.00 | 0.64% | 63,464 |
| May 21, 2026 | 1,120.00 | 1,150.00 | 1,087.00 | 1,092.00 | 1,092.00 | -2.50% | 134,203 |
| May 20, 2026 | 1,150.00 | 1,155.00 | 1,106.00 | 1,120.00 | 1,120.00 | -2.18% | 64,588 |
| May 19, 2026 | 1,159.00 | 1,159.00 | 1,138.00 | 1,145.00 | 1,145.00 | - | 105,032 |
| May 18, 2026 | 1,160.00 | 1,186.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.21% | 139,700 |
| May 15, 2026 | 1,200.00 | 1,234.00 | 1,157.00 | 1,159.00 | 1,159.00 | -4.37% | 179,725 |
| May 14, 2026 | 1,239.00 | 1,255.00 | 1,200.00 | 1,212.00 | 1,212.00 | -2.65% | 211,950 |
| May 13, 2026 | 1,205.00 | 1,394.00 | 1,200.00 | 1,245.00 | 1,245.00 | 3.58% | 696,283 |
| May 12, 2026 | 1,176.00 | 1,278.00 | 1,171.00 | 1,202.00 | 1,202.00 | 2.65% | 360,514 |
| May 11, 2026 | 1,278.00 | 1,279.00 | 1,161.00 | 1,171.00 | 1,171.00 | -5.41% | 384,110 |
| May 8, 2026 | 1,537.00 | 1,600.00 | 1,216.00 | 1,238.00 | 1,238.00 | -15.38% | 2,587,501 |
| May 7, 2026 | 1,126.00 | 1,463.00 | 1,120.00 | 1,463.00 | 1,463.00 | 29.93% | 1,837,929 |
| May 6, 2026 | 1,236.00 | 1,244.00 | 1,098.00 | 1,126.00 | 1,126.00 | -8.75% | 328,078 |
| May 4, 2026 | 1,252.00 | 1,288.00 | 1,210.00 | 1,234.00 | 1,234.00 | -1.44% | 208,588 |
| Apr 30, 2026 | 1,293.00 | 1,307.00 | 1,252.00 | 1,252.00 | 1,252.00 | -2.72% | 138,879 |
| Apr 29, 2026 | 1,250.00 | 1,287.00 | 1,240.00 | 1,287.00 | 1,287.00 | 2.96% | 204,486 |
| Apr 28, 2026 | 1,278.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.19% | 166,889 |
| Apr 27, 2026 | 1,313.00 | 1,328.00 | 1,264.00 | 1,278.00 | 1,278.00 | -2.59% | 138,628 |
| Apr 24, 2026 | 1,252.00 | 1,339.00 | 1,252.00 | 1,312.00 | 1,312.00 | 4.79% | 148,312 |
| Apr 23, 2026 | 1,250.00 | 1,255.00 | 1,200.00 | 1,252.00 | 1,252.00 | 0.16% | 169,098 |
| Apr 22, 2026 | 1,339.00 | 1,339.00 | 1,248.00 | 1,250.00 | 1,250.00 | -6.65% | 313,688 |
| Apr 21, 2026 | 1,389.00 | 1,392.00 | 1,317.00 | 1,339.00 | 1,339.00 | -3.60% | 319,342 |
| Apr 20, 2026 | 1,400.00 | 1,412.00 | 1,381.00 | 1,389.00 | 1,389.00 | -0.79% | 163,230 |
| Apr 17, 2026 | 1,407.00 | 1,438.00 | 1,376.00 | 1,400.00 | 1,400.00 | -0.43% | 145,195 |
| Apr 16, 2026 | 1,391.00 | 1,440.00 | 1,380.00 | 1,406.00 | 1,406.00 | 1.88% | 290,670 |
| Apr 15, 2026 | 1,447.00 | 1,458.00 | 1,377.00 | 1,380.00 | 1,380.00 | -4.17% | 218,152 |
| Apr 14, 2026 | 1,371.00 | 1,469.00 | 1,371.00 | 1,440.00 | 1,440.00 | 3.97% | 187,375 |
| Apr 13, 2026 | 1,390.00 | 1,409.00 | 1,362.00 | 1,385.00 | 1,385.00 | -0.36% | 99,208 |
| Apr 10, 2026 | 1,368.00 | 1,406.00 | 1,355.00 | 1,390.00 | 1,390.00 | 1.61% | 151,210 |
| Apr 9, 2026 | 1,380.00 | 1,399.00 | 1,360.00 | 1,368.00 | 1,368.00 | -2.22% | 193,709 |
| Apr 8, 2026 | 1,412.00 | 1,455.00 | 1,377.00 | 1,399.00 | 1,399.00 | -0.92% | 213,140 |
| Apr 7, 2026 | 1,367.00 | 1,450.00 | 1,361.00 | 1,412.00 | 1,412.00 | 3.29% | 188,187 |
| Apr 6, 2026 | 1,395.00 | 1,395.00 | 1,353.00 | 1,367.00 | 1,367.00 | -0.29% | 108,371 |
| Apr 3, 2026 | 1,362.00 | 1,405.00 | 1,362.00 | 1,371.00 | 1,371.00 | 0.66% | 89,491 |
| Apr 2, 2026 | 1,404.00 | 1,418.00 | 1,352.00 | 1,362.00 | 1,362.00 | -2.99% | 200,861 |
| Apr 1, 2026 | 1,436.00 | 1,447.00 | 1,320.00 | 1,404.00 | 1,404.00 | -1.54% | 325,914 |
| Mar 31, 2026 | 1,355.00 | 1,565.00 | 1,355.00 | 1,426.00 | 1,426.00 | 1.13% | 646,603 |
| Mar 30, 2026 | 1,351.00 | 1,510.00 | 1,319.00 | 1,410.00 | 1,410.00 | 2.69% | 624,242 |
| Mar 27, 2026 | 1,470.00 | 1,470.00 | 1,339.00 | 1,373.00 | 1,373.00 | -4.59% | 487,002 |
| Mar 26, 2026 | 1,539.00 | 1,539.00 | 1,375.00 | 1,439.00 | 1,439.00 | -2.70% | 619,855 |
| Mar 25, 2026 | 1,545.00 | 1,664.00 | 1,464.00 | 1,479.00 | 1,479.00 | -7.39% | 1,340,429 |
| Mar 24, 2026 | 1,532.00 | 1,885.00 | 1,532.00 | 1,597.00 | 1,597.00 | -11.96% | 1,618,491 |