Adbiotech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 5,010.00 | 5,140.00 | 4,900.00 | 4,980.00 | 4,980.00 | 88,063 |
| 2022-05-18 | 5,180.00 | 5,300.00 | 5,100.00 | 5,170.00 | 5,170.00 | 79,838 |
| 2022-05-17 | 5,300.00 | 5,380.00 | 5,140.00 | 5,200.00 | 5,200.00 | 36,828 |
| 2022-05-16 | 5,060.00 | 5,380.00 | 5,060.00 | 5,290.00 | 5,290.00 | 115,131 |
| 2022-05-13 | 5,080.00 | 5,230.00 | 5,040.00 | 5,080.00 | 5,080.00 | 70,409 |
| 2022-05-12 | 5,260.00 | 5,290.00 | 5,000.00 | 5,060.00 | 5,060.00 | 79,477 |
| 2022-05-11 | 5,230.00 | 5,310.00 | 5,070.00 | 5,250.00 | 5,250.00 | 54,060 |
| 2022-05-10 | 5,160.00 | 5,430.00 | 5,070.00 | 5,190.00 | 5,190.00 | 102,639 |
| 2022-05-09 | 5,670.00 | 5,690.00 | 5,200.00 | 5,250.00 | 5,250.00 | 147,896 |
| 2022-05-06 | 5,840.00 | 5,920.00 | 5,470.00 | 5,520.00 | 5,520.00 | 109,450 |
| 2022-05-04 | 6,050.00 | 6,050.00 | 5,840.00 | 5,860.00 | 5,860.00 | 97,679 |
| 2022-05-03 | 6,240.00 | 6,240.00 | 5,920.00 | 6,050.00 | 6,050.00 | 104,233 |
| 2022-05-02 | 5,940.00 | 6,230.00 | 5,870.00 | 6,170.00 | 6,170.00 | 165,094 |
| 2022-04-29 | 6,030.00 | 6,090.00 | 5,870.00 | 6,000.00 | 6,000.00 | 158,139 |
| 2022-04-28 | 6,230.00 | 6,430.00 | 5,910.00 | 6,040.00 | 6,040.00 | 249,335 |
| 2022-04-27 | 6,330.00 | 6,800.00 | 6,210.00 | 6,220.00 | 6,220.00 | 512,072 |
| 2022-04-26 | 6,420.00 | 6,680.00 | 6,200.00 | 6,330.00 | 6,330.00 | 361,619 |
| 2022-04-25 | 6,780.00 | 7,080.00 | 6,420.00 | 6,420.00 | 6,420.00 | 875,920 |
| 2022-04-22 | 6,180.00 | 7,420.00 | 6,180.00 | 6,990.00 | 6,990.00 | 2,473,970 |
| 2022-04-21 | 6,090.00 | 6,450.00 | 6,040.00 | 6,290.00 | 6,290.00 | 455,725 |
| 2022-04-20 | 6,780.00 | 6,890.00 | 6,150.00 | 6,150.00 | 6,150.00 | 665,919 |
| 2022-04-19 | 6,480.00 | 7,650.00 | 6,420.00 | 6,620.00 | 6,620.00 | 5,461,769 |
| 2022-04-18 | 5,700.00 | 6,300.00 | 5,700.00 | 6,140.00 | 6,140.00 | 1,347,475 |
| 2022-04-15 | 5,730.00 | 5,980.00 | 5,550.00 | 5,730.00 | 5,730.00 | 334,603 |
| 2022-04-14 | 5,550.00 | 6,350.00 | 5,530.00 | 5,790.00 | 5,790.00 | 1,373,353 |
| 2022-04-13 | 5,770.00 | 5,770.00 | 5,510.00 | 5,580.00 | 5,580.00 | 245,743 |
| 2022-04-12 | 5,730.00 | 5,800.00 | 5,600.00 | 5,730.00 | 5,730.00 | 198,156 |
| 2022-04-11 | 5,950.00 | 6,040.00 | 5,790.00 | 5,900.00 | 5,900.00 | 177,383 |
| 2022-04-08 | 6,010.00 | 6,110.00 | 5,790.00 | 6,010.00 | 6,010.00 | 250,369 |
| 2022-04-07 | 6,320.00 | 6,370.00 | 6,000.00 | 6,000.00 | 6,000.00 | 337,392 |
| 2022-04-06 | 6,320.00 | 6,490.00 | 6,250.00 | 6,400.00 | 6,400.00 | 465,056 |
| 2022-04-05 | 6,660.00 | 6,660.00 | 6,230.00 | 6,400.00 | 6,400.00 | 624,785 |
| 2022-04-04 | 6,900.00 | 6,910.00 | 6,500.00 | 6,600.00 | 6,600.00 | 528,541 |
| 2022-04-01 | 7,350.00 | 7,690.00 | 6,660.00 | 6,840.00 | 6,840.00 | 1,570,509 |
| 2022-03-31 | 8,360.00 | 8,910.00 | 7,420.00 | 7,420.00 | 7,420.00 | 2,908,178 |
| 2022-03-30 | 7,470.00 | 8,500.00 | 7,280.00 | 8,280.00 | 8,280.00 | 5,606,185 |
| 2022-03-29 | 9,390.00 | 9,510.00 | 7,320.00 | 7,590.00 | 7,590.00 | 7,900,117 |
| 2022-03-28 | 7,500.00 | 9,240.00 | 7,160.00 | 9,240.00 | 9,240.00 | 2,016,730 |
| 2022-03-25 | 6,100.00 | 7,600.00 | 5,550.00 | 7,110.00 | 7,110.00 | 4,779,644 |
| 2022-03-24 | 6,250.00 | 6,280.00 | 6,030.00 | 6,100.00 | 6,100.00 | 201,446 |
| 2022-03-23 | 6,250.00 | 6,340.00 | 5,980.00 | 6,100.00 | 6,100.00 | 774,278 |
| 2022-03-22 | 5,260.00 | 6,390.00 | 5,150.00 | 6,190.00 | 6,190.00 | 3,104,092 |
| 2022-03-21 | 5,170.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 53,473 |
| 2022-03-18 | 5,050.00 | 5,140.00 | 4,970.00 | 5,120.00 | 5,120.00 | 42,542 |
| 2022-03-17 | 4,850.00 | 5,100.00 | 4,850.00 | 5,050.00 | 5,050.00 | 72,558 |
| 2022-03-16 | 4,920.00 | 4,950.00 | 4,760.00 | 4,875.00 | 4,875.00 | 36,885 |
| 2022-03-15 | 4,670.00 | 4,910.00 | 4,670.00 | 4,845.00 | 4,845.00 | 35,250 |
| 2022-03-14 | 4,855.00 | 4,860.00 | 4,655.00 | 4,745.00 | 4,745.00 | 82,823 |
| 2022-03-11 | 4,875.00 | 4,950.00 | 4,790.00 | 4,855.00 | 4,855.00 | 88,291 |
| 2022-03-10 | 4,940.00 | 5,050.00 | 4,865.00 | 4,870.00 | 4,870.00 | 61,415 |
| 2022-03-08 | 4,990.00 | 4,990.00 | 4,810.00 | 4,860.00 | 4,860.00 | 104,600 |
| 2022-03-07 | 5,150.00 | 5,170.00 | 4,980.00 | 5,000.00 | 5,000.00 | 109,460 |
| 2022-03-04 | 5,090.00 | 5,270.00 | 5,010.00 | 5,180.00 | 5,180.00 | 186,791 |
| 2022-03-03 | 4,990.00 | 5,070.00 | 4,935.00 | 5,000.00 | 5,000.00 | 108,240 |
| 2022-03-02 | 4,975.00 | 5,020.00 | 4,925.00 | 4,965.00 | 4,965.00 | 78,644 |
| 2022-02-28 | 4,975.00 | 5,030.00 | 4,805.00 | 4,975.00 | 4,975.00 | 97,446 |
| 2022-02-25 | 5,090.00 | 5,120.00 | 4,970.00 | 4,975.00 | 4,975.00 | 141,052 |
| 2022-02-24 | 5,500.00 | 5,570.00 | 4,955.00 | 5,000.00 | 5,000.00 | 489,635 |
| 2022-02-23 | 5,720.00 | 5,840.00 | 5,450.00 | 5,460.00 | 5,460.00 | 280,595 |
| 2022-02-22 | 6,020.00 | 6,250.00 | 5,590.00 | 5,710.00 | 5,710.00 | 504,765 |
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.