Skip to main content
ADBiotech Co., Ltd. (KOSDAQ:179530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,955.00
+80.00 (2.78%)
At close: Dec 5, 2025

ADBiotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,855.003,080.002,855.002,955.002,955.002.78%122,071
Dec 4, 20253,015.003,015.002,860.002,875.002,875.00-1.37%120,648
Dec 3, 20252,900.003,035.002,900.002,915.002,915.001.04%175,987
Dec 2, 20253,005.003,150.002,850.002,885.002,885.00-3.83%187,604
Dec 1, 20253,190.003,220.002,925.003,000.003,000.00-6.83%352,849
Nov 28, 20253,180.003,295.003,110.003,220.003,220.001.58%169,689
Nov 27, 20253,180.003,235.003,160.003,170.003,170.00-1.09%109,522
Nov 26, 20253,300.003,365.003,180.003,205.003,205.00-2.88%94,518
Nov 25, 20253,310.003,390.003,020.003,300.003,300.00-0.45%237,146
Nov 24, 20253,500.003,500.003,260.003,315.003,315.00-1.49%65,651
Nov 21, 20253,450.003,550.003,345.003,365.003,365.00-3.44%106,733
Nov 20, 20253,645.003,650.003,405.003,485.003,485.002.35%151,979
Nov 19, 20253,525.003,645.003,395.003,405.003,405.00-3.40%182,719
Nov 18, 20253,740.003,855.003,525.003,525.003,525.00-5.75%283,896
Nov 17, 20253,760.003,995.003,715.003,740.003,740.000.13%246,278
Nov 14, 20253,690.003,750.003,660.003,735.003,735.000.81%132,704
Nov 13, 20253,705.003,995.003,700.003,705.003,705.000.14%319,341
Nov 12, 20253,740.003,770.003,615.003,700.003,700.00-1.20%313,621
Nov 11, 20253,945.003,945.003,650.003,745.003,745.00-5.07%357,659
Nov 10, 20253,760.003,960.003,655.003,945.003,945.006.33%270,888
Nov 7, 20253,680.003,850.003,650.003,710.003,710.000.95%307,791
Nov 6, 20253,740.003,880.003,500.003,675.003,675.00-0.14%323,491
Nov 5, 20253,735.003,835.003,645.003,680.003,680.00-1.47%363,433
Nov 4, 20253,675.003,820.003,480.003,735.003,735.006.26%460,738
Nov 3, 20253,690.003,945.003,470.003,515.003,515.00-7.86%573,954
Oct 31, 20253,235.003,950.003,180.003,815.003,815.0017.75%1,222,100
Oct 30, 20253,350.003,360.003,235.003,240.003,240.00-3.28%168,860
Oct 29, 20253,260.003,435.003,250.003,350.003,350.003.08%296,827
Oct 28, 20253,375.003,410.002,950.003,250.003,250.00-3.27%749,977
Oct 27, 20253,295.003,425.003,180.003,360.003,360.001.51%295,094
Oct 24, 20253,230.003,540.003,200.003,310.003,310.00-3.07%1,104,844
Oct 23, 20253,365.003,510.003,210.003,415.003,415.001.49%441,710
Oct 22, 20253,485.003,550.003,150.003,365.003,365.00-8.19%768,829
Oct 21, 20253,920.003,925.003,640.003,665.003,665.00-4.43%616,473
Oct 20, 20253,710.004,100.003,710.003,835.003,835.004.50%1,533,074
Oct 17, 20253,210.004,000.003,210.003,670.003,670.0014.15%5,925,372
Oct 16, 20253,205.003,340.003,150.003,215.003,215.000.78%121,148
Oct 15, 20253,085.003,250.002,980.003,190.003,190.003.74%139,614
Oct 14, 20253,325.003,360.003,040.003,075.003,075.00-7.38%423,056
Oct 13, 20253,255.003,450.003,185.003,320.003,320.002.00%292,400
Oct 10, 20253,450.003,535.002,840.003,255.003,255.00-15.01%1,855,703
Oct 2, 20253,800.004,000.003,725.003,830.003,830.000.79%180,205
Oct 1, 20253,770.003,835.003,535.003,800.003,800.000.80%486,100
Sep 30, 20254,015.004,145.003,615.003,770.003,770.00-5.87%368,884
Sep 29, 20253,640.004,040.003,630.004,005.004,005.000.13%423,440
Sep 26, 20254,025.004,190.003,990.004,000.004,000.00-0.62%277,282
Sep 25, 20254,180.004,385.004,000.004,025.004,025.00-3.48%592,195
Sep 24, 20253,975.004,240.003,960.004,170.004,170.004.64%1,066,504
Sep 23, 20253,915.004,030.003,750.003,985.003,985.002.44%428,209
Sep 22, 20253,840.004,200.003,830.003,890.003,890.001.57%917,364