See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 179530.KQ stock page

Adbiotech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-153,575.004,140.003,520.003,740.003,740.00306,299
2022-11-143,510.003,600.003,510.003,585.003,585.0019,137
2022-11-113,505.003,570.003,490.003,510.003,510.0043,281
2022-11-103,540.003,540.003,340.003,500.003,500.0026,343
2022-11-093,450.003,680.003,445.003,540.003,540.0056,430
2022-11-083,450.003,475.003,355.003,435.003,435.009,045
2022-11-073,465.003,510.003,370.003,430.003,430.0018,174
2022-11-043,450.003,535.003,340.003,455.003,455.0023,683
2022-11-033,475.003,480.003,390.003,450.003,450.009,920
2022-11-023,570.003,570.003,405.003,480.003,480.0026,716
2022-11-013,570.003,670.003,500.003,585.003,585.0030,381
2022-10-313,800.003,800.003,515.003,530.003,530.0030,752
2022-10-283,545.003,555.003,440.003,460.003,460.0021,451
2022-10-273,690.003,695.003,550.003,580.003,580.0038,748
2022-10-263,700.003,730.003,580.003,695.003,695.0043,438
2022-10-253,520.003,735.003,450.003,670.003,670.0052,394
2022-10-243,490.003,810.003,415.003,485.003,485.0099,005
2022-10-213,265.003,440.003,135.003,360.003,360.00103,414
2022-10-203,380.003,380.003,250.003,310.003,310.0033,763
2022-10-193,415.003,465.003,335.003,335.003,335.0023,135
2022-10-183,560.003,560.003,295.003,395.003,395.0028,787
2022-10-173,300.003,330.003,150.003,265.003,265.0051,627
2022-10-143,305.003,490.003,260.003,300.003,300.0062,457
2022-10-133,715.003,725.003,210.003,290.003,290.00108,502
2022-10-123,765.003,885.003,665.003,725.003,725.0052,509
2022-10-113,930.003,930.003,685.003,765.003,765.0090,058
2022-10-074,390.004,470.003,900.003,960.003,960.00213,840
2022-10-063,825.004,485.003,825.004,340.004,340.00518,876
2022-10-053,945.003,990.003,700.003,785.003,785.0087,464
2022-10-043,395.004,050.003,395.003,775.003,775.00260,764
2022-09-303,565.003,620.003,300.003,385.003,385.0089,863
2022-09-293,585.003,875.003,505.003,565.003,565.00218,253
2022-09-283,405.004,275.003,380.003,625.003,625.001,049,386
2022-09-273,180.003,925.003,170.003,370.003,370.00613,440
2022-09-263,555.004,090.003,295.003,360.003,360.00608,121
2022-09-233,690.003,735.003,625.003,660.003,660.0036,756
2022-09-223,770.003,990.003,610.003,690.003,690.0085,663
2022-09-213,740.003,855.003,740.003,800.003,800.0040,491
2022-09-203,925.004,015.003,785.003,795.003,795.0057,757
2022-09-194,200.004,200.003,860.003,915.003,915.0092,991
2022-09-164,225.004,395.004,180.004,200.004,200.0016,360
2022-09-154,400.004,400.004,255.004,275.004,275.0012,810
2022-09-144,265.004,365.004,230.004,315.004,315.0023,673
2022-09-134,365.004,425.004,335.004,370.004,370.0018,858
2022-09-084,265.004,500.004,265.004,280.004,280.0043,276
2022-09-074,530.004,530.004,355.004,380.004,380.0024,618
2022-09-064,470.004,620.004,430.004,475.004,475.0050,922
2022-09-054,585.004,610.004,400.004,495.004,495.0032,416
2022-09-024,590.004,685.004,510.004,585.004,585.0017,282
2022-09-014,615.004,670.004,480.004,565.004,565.0054,659
2022-08-314,600.004,720.004,590.004,670.004,670.0018,225
2022-08-304,570.004,665.004,570.004,615.004,615.0029,885
2022-08-294,530.004,685.004,505.004,570.004,570.0032,203
2022-08-264,750.004,800.004,645.004,690.004,690.0069,116
2022-08-254,625.004,835.004,625.004,680.004,680.0044,441
2022-08-244,500.004,700.004,500.004,560.004,560.0023,440
2022-08-234,700.004,755.004,495.004,520.004,520.0065,533
2022-08-224,730.004,880.004,655.004,655.004,655.0094,825
2022-08-194,860.004,975.004,720.004,735.004,735.0064,046
2022-08-184,880.004,930.004,790.004,850.004,850.0075,034
← NewerPage 17 of 20 · 1,159 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.