Adbiotech Co., Ltd. 179530
KRX · South Korea · Health Technology
KRW 2,055.00+248.00 (+13.72%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,807.00 | +6.92% | KRW 1,700.00 | KRW 1,820.00 | KRW 1,675.00 | 148.53K |
| 2026-09-30 | KRW 1,690.00 | -8.05% | KRW 1,839.00 | KRW 1,846.00 | KRW 1,684.00 | 146.32K |
| 2026-09-29 | KRW 1,838.00 | +5.75% | KRW 1,648.00 | KRW 1,960.00 | KRW 1,648.00 | 282.16K |
| 2026-09-28 | KRW 1,738.00 | -0.91% | KRW 1,768.00 | KRW 1,787.00 | KRW 1,700.00 | 98.20K |
| 2026-09-23 | KRW 1,754.00 | -1.63% | KRW 1,783.00 | KRW 1,844.00 | KRW 1,732.00 | 72.16K |
| 2026-09-22 | KRW 1,783.00 | -3.88% | KRW 1,831.00 | KRW 2,150.00 | KRW 1,771.00 | 356.47K |
| 2026-09-21 | KRW 1,855.00 | +2.54% | KRW 1,809.00 | KRW 1,859.00 | KRW 1,736.00 | 62.84K |
| 2026-09-18 | KRW 1,809.00 | -3.62% | KRW 1,894.00 | KRW 1,955.00 | KRW 1,781.00 | 139.31K |
| 2026-09-17 | KRW 1,877.00 | -3.45% | KRW 1,995.00 | KRW 2,000.00 | KRW 1,871.00 | 55.78K |
| 2026-09-16 | KRW 1,944.00 | -2.80% | KRW 2,000.00 | KRW 2,140.00 | KRW 1,651.00 | 610.06K |
| 2026-09-15 | KRW 2,000.00 | -2.68% | KRW 2,055.00 | KRW 2,055.00 | KRW 1,950.00 | 68.85K |
| 2026-09-14 | KRW 2,055.00 | -6.16% | KRW 2,100.00 | KRW 2,175.00 | KRW 1,972.00 | 164.81K |
| 2026-09-11 | KRW 2,190.00 | -3.95% | KRW 2,275.00 | KRW 2,370.00 | KRW 2,175.00 | 72.32K |
| 2026-09-10 | KRW 2,280.00 | -1.72% | KRW 2,320.00 | KRW 2,360.00 | KRW 2,200.00 | 96.17K |
| 2026-09-09 | KRW 2,320.00 | -3.53% | KRW 2,465.00 | KRW 2,500.00 | KRW 2,200.00 | 266.41K |
| 2026-09-08 | KRW 2,405.00 | -4.37% | KRW 2,515.00 | KRW 2,525.00 | KRW 2,405.00 | 64.80K |
| 2026-09-07 | KRW 2,515.00 | 0.00% | KRW 2,500.00 | KRW 2,570.00 | KRW 2,425.00 | 137.91K |
| 2026-09-04 | KRW 2,515.00 | 0.00% | KRW 2,500.00 | KRW 2,605.00 | KRW 2,400.00 | 119.45K |
| 2026-09-03 | KRW 2,515.00 | -1.18% | KRW 2,520.00 | KRW 2,615.00 | KRW 2,485.00 | 138.83K |
| 2026-09-02 | KRW 2,545.00 | +0.20% | KRW 2,510.00 | KRW 2,615.00 | KRW 2,500.00 | 161.25K |
| 2026-09-01 | KRW 2,540.00 | +1.20% | KRW 2,540.00 | KRW 2,550.00 | KRW 2,385.00 | 63.66K |
| 2026-08-31 | KRW 2,510.00 | +1.62% | KRW 2,400.00 | KRW 2,515.00 | KRW 2,400.00 | 63.60K |
| 2026-08-28 | KRW 2,470.00 | -6.26% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,470.00 | 167.98K |
| 2026-08-27 | KRW 2,635.00 | +8.66% | KRW 2,465.00 | KRW 2,750.00 | KRW 2,465.00 | 616.10K |
| 2026-08-26 | KRW 2,425.00 | -1.42% | KRW 2,535.00 | KRW 2,630.00 | KRW 2,360.00 | 71.25K |
| 2026-08-25 | KRW 2,460.00 | -1.20% | KRW 2,490.00 | KRW 2,490.00 | KRW 2,400.00 | 35.76K |
| 2026-08-24 | KRW 2,490.00 | -2.73% | KRW 2,600.00 | KRW 2,675.00 | KRW 2,345.00 | 207.65K |
| 2026-08-21 | KRW 2,560.00 | +2.40% | KRW 2,365.00 | KRW 2,600.00 | KRW 2,300.00 | 280.22K |
| 2026-08-20 | KRW 2,500.00 | -2.91% | KRW 2,575.00 | KRW 2,630.00 | KRW 2,410.00 | 100.05K |
| 2026-08-19 | KRW 2,575.00 | +3.00% | KRW 2,500.00 | KRW 2,650.00 | KRW 2,355.00 | 240.30K |
| 2026-08-18 | KRW 2,500.00 | +19.05% | KRW 2,100.00 | KRW 2,670.00 | KRW 2,100.00 | 775.70K |
| 2026-08-14 | KRW 2,100.00 | +10.18% | KRW 1,900.00 | KRW 2,175.00 | KRW 1,898.00 | 169.28K |
| 2026-08-13 | KRW 1,906.00 | -4.22% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,900.00 | 33.16K |
| 2026-08-12 | KRW 1,990.00 | -1.00% | KRW 2,010.00 | KRW 2,080.00 | KRW 1,964.00 | 68.67K |
| 2026-08-11 | KRW 2,010.00 | -4.74% | KRW 2,110.00 | KRW 2,150.00 | KRW 1,990.00 | 108.33K |
| 2026-08-10 | KRW 2,110.00 | +0.48% | KRW 2,070.00 | KRW 2,165.00 | KRW 2,065.00 | 40.51K |
| 2026-08-07 | KRW 2,100.00 | +5.00% | KRW 2,050.00 | KRW 2,165.00 | KRW 2,025.00 | 58.18K |
| 2026-08-06 | KRW 2,000.00 | -13.98% | KRW 2,320.00 | KRW 2,340.00 | KRW 2,000.00 | 186.55K |
| 2026-08-05 | KRW 2,325.00 | +6.65% | KRW 2,245.00 | KRW 2,390.00 | KRW 2,100.00 | 146.65K |
| 2026-08-04 | KRW 2,180.00 | +4.56% | KRW 2,020.00 | KRW 2,290.00 | KRW 2,020.00 | 157.55K |
| 2026-08-03 | KRW 2,085.00 | +2.71% | KRW 2,030.00 | KRW 2,180.00 | KRW 1,990.00 | 39.99K |
| 2026-07-31 | KRW 2,030.00 | +12.53% | KRW 1,848.00 | KRW 2,200.00 | KRW 1,722.00 | 322.99K |
| 2026-07-30 | KRW 1,804.00 | +5.25% | KRW 1,714.00 | KRW 1,849.00 | KRW 1,609.00 | 66.03K |
| 2026-07-29 | KRW 1,714.00 | -5.56% | KRW 1,800.00 | KRW 1,950.00 | KRW 1,621.00 | 80.37K |
| 2026-07-28 | KRW 1,815.00 | +0.95% | KRW 1,797.00 | KRW 1,945.00 | KRW 1,772.00 | 110.58K |
| 2026-07-27 | KRW 1,798.00 | +3.04% | KRW 1,745.00 | KRW 1,799.00 | KRW 1,690.00 | 40.78K |
| 2026-07-24 | KRW 1,745.00 | +0.40% | KRW 1,739.00 | KRW 1,840.00 | KRW 1,642.00 | 131.80K |
| 2026-07-23 | KRW 1,738.00 | -3.44% | KRW 1,799.00 | KRW 1,799.00 | KRW 1,736.00 | 43.74K |
| 2026-07-22 | KRW 1,800.00 | -1.04% | KRW 1,935.00 | KRW 1,935.00 | KRW 1,655.00 | 122.90K |
| 2026-07-21 | KRW 1,819.00 | -0.16% | KRW 1,807.00 | KRW 1,923.00 | KRW 1,727.00 | 42.40K |
| 2026-07-20 | KRW 1,822.00 | -6.99% | KRW 1,910.00 | KRW 1,968.00 | KRW 1,760.00 | 31.52K |
| 2026-07-16 | KRW 1,959.00 | -1.80% | KRW 2,065.00 | KRW 2,065.00 | KRW 1,910.00 | 37.99K |
| 2026-07-15 | KRW 1,995.00 | +0.71% | KRW 1,988.00 | KRW 2,080.00 | KRW 1,963.00 | 70.07K |
| 2026-07-14 | KRW 1,981.00 | -1.93% | KRW 2,025.00 | KRW 2,095.00 | KRW 1,890.00 | 101.89K |
| 2026-07-13 | KRW 2,020.00 | -9.01% | KRW 2,280.00 | KRW 2,280.00 | KRW 2,010.00 | 73.63K |
| 2026-07-10 | KRW 2,220.00 | -1.11% | KRW 2,240.00 | KRW 2,350.00 | KRW 2,110.00 | 31.32K |
| 2026-07-09 | KRW 2,245.00 | +1.81% | KRW 2,230.00 | KRW 2,280.00 | KRW 2,050.00 | 86.11K |
| 2026-07-08 | KRW 2,205.00 | -1.12% | KRW 2,165.00 | KRW 2,350.00 | KRW 2,025.00 | 75.68K |
| 2026-07-07 | KRW 2,230.00 | +7.99% | KRW 2,065.00 | KRW 2,680.00 | KRW 1,965.00 | 211.45K |
| 2026-07-06 | KRW 2,065.00 | +2.74% | KRW 2,085.00 | KRW 2,115.00 | KRW 1,951.00 | 41.21K |
| 2026-07-03 | KRW 2,010.00 | -1.95% | KRW 2,050.00 | KRW 2,057.00 | KRW 1,930.00 | 47.31K |
| 2026-07-02 | KRW 2,050.00 | -2.38% | KRW 2,085.00 | KRW 2,125.00 | KRW 2,000.00 | 64.35K |
| 2026-07-01 | KRW 2,100.00 | -5.83% | KRW 2,255.00 | KRW 2,385.00 | KRW 2,100.00 | 93.17K |
| 2026-06-30 | KRW 2,230.00 | -2.62% | KRW 2,320.00 | KRW 2,380.00 | KRW 2,200.00 | 109.72K |
| 2026-06-29 | KRW 2,290.00 | -6.53% | KRW 2,470.00 | KRW 2,475.00 | KRW 2,210.00 | 168.91K |
| 2026-06-26 | KRW 2,450.00 | +6.06% | KRW 2,310.00 | KRW 2,595.00 | KRW 2,215.00 | 291.26K |
| 2026-06-25 | KRW 2,310.00 | +20.38% | KRW 2,200.00 | KRW 2,440.00 | KRW 2,030.00 | 267.48K |
| 2026-06-24 | KRW 1,919.00 | -0.67% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,835.00 | 55.27K |
| 2026-06-23 | KRW 1,932.00 | -6.21% | KRW 2,060.00 | KRW 2,065.00 | KRW 1,910.00 | 73.24K |
| 2026-06-22 | KRW 2,060.00 | -7.21% | KRW 2,220.00 | KRW 2,230.00 | KRW 1,999.00 | 139.18K |
| 2026-06-19 | KRW 2,220.00 | +0.23% | KRW 2,215.00 | KRW 2,280.00 | KRW 2,045.00 | 78.38K |
| 2026-06-18 | KRW 2,215.00 | 0.00% | KRW 2,215.00 | KRW 2,340.00 | KRW 2,135.00 | 64.49K |
| 2026-06-17 | KRW 2,215.00 | -0.67% | KRW 2,225.00 | KRW 2,265.00 | KRW 2,100.00 | 78.13K |
| 2026-06-16 | KRW 2,230.00 | -1.33% | KRW 2,260.00 | KRW 2,400.00 | KRW 2,190.00 | 20.43K |
| 2026-06-15 | KRW 2,260.00 | -2.38% | KRW 2,315.00 | KRW 2,430.00 | KRW 2,220.00 | 78.27K |
| 2026-06-12 | KRW 2,315.00 | -2.73% | KRW 2,380.00 | KRW 2,485.00 | KRW 2,200.00 | 93.50K |
| 2026-06-11 | KRW 2,380.00 | +5.31% | KRW 2,260.00 | KRW 2,400.00 | KRW 2,090.00 | 81.14K |
| 2026-06-10 | KRW 2,260.00 | -3.42% | KRW 2,350.00 | KRW 2,360.00 | KRW 2,100.00 | 122.59K |
| 2026-06-09 | KRW 2,340.00 | -0.21% | KRW 2,345.00 | KRW 2,375.00 | KRW 2,280.00 | 64.87K |
| 2026-06-08 | KRW 2,345.00 | -6.20% | KRW 2,340.00 | KRW 2,600.00 | KRW 2,280.00 | 106.75K |
| 2026-06-05 | KRW 2,500.00 | -3.66% | KRW 2,675.00 | KRW 2,765.00 | KRW 2,500.00 | 121.81K |
| 2026-06-04 | KRW 2,595.00 | +5.49% | KRW 2,460.00 | KRW 2,825.00 | KRW 2,320.00 | 311.94K |
| 2026-06-02 | KRW 2,460.00 | +0.61% | KRW 2,445.00 | KRW 2,500.00 | KRW 2,165.00 | 98.98K |
| 2026-06-01 | KRW 2,445.00 | -4.86% | KRW 2,635.00 | KRW 2,635.00 | KRW 2,330.00 | 116.58K |
| 2026-05-29 | KRW 2,570.00 | -3.20% | KRW 2,655.00 | KRW 2,725.00 | KRW 2,520.00 | 139.97K |
| 2026-05-28 | KRW 2,655.00 | +0.19% | KRW 2,710.00 | KRW 2,710.00 | KRW 2,480.00 | 112.10K |
| 2026-05-27 | KRW 2,650.00 | +0.95% | KRW 2,625.00 | KRW 2,695.00 | KRW 2,405.00 | 98.07K |
| 2026-05-26 | KRW 2,625.00 | -7.24% | KRW 2,830.00 | KRW 2,835.00 | KRW 2,595.00 | 203.58K |
| 2026-05-22 | KRW 2,830.00 | -5.98% | KRW 3,010.00 | KRW 3,010.00 | KRW 2,550.00 | 262.96K |
| 2026-05-21 | KRW 3,010.00 | +16.44% | KRW 2,600.00 | KRW 3,070.00 | KRW 2,600.00 | 357.01K |