Stock listing
KRX:179530 Adbiotech Co., Ltd. (애드바이오텍) 주가
Follow Adbiotech Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:179530
₩1,886.00 KRW -44.00 (-2.3%)
Close on Oct 30, 2026
- Day range
- ₩1,840.00 – ₩1,930.00 KRWOct 30, 2026
- Volume
- 26,664 sharesOct 30, 2026
- Market cap
- ₩50.83B KRWAt the close on Oct 30, 2026 · price × 26.95M shares outstanding
- 52-week range
- ₩1,300.00 – ₩3,995.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩374.4M KRWMedian day 116,315 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:179530 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,886.00 | -44.00 | -2.3% | ₩1,930.00 | ₩1,930.00 | ₩1,840.00 | 26,664 | |
| ₩1,930.00 | +21.00 | +1.1% | ₩2,035.00 | ₩2,035.00 | ₩1,850.00 | 43,748 | |
| ₩1,909.00 | -74.00 | -3.7% | ₩1,980.00 | ₩1,980.00 | ₩1,890.00 | 44,539 | |
| ₩1,983.00 | +61.00 | +3.2% | ₩1,902.00 | ₩2,050.00 | ₩1,902.00 | 29,108 | |
| ₩1,922.00 | -138.00 | -6.7% | ₩2,070.00 | ₩2,095.00 | ₩1,863.00 | 118,158 | |
| ₩2,060.00 | 0.00 | 0.0% | ₩2,135.00 | ₩2,140.00 | ₩1,983.00 | 126,962 | |
| ₩2,060.00 | -85.00 | -4.0% | ₩2,105.00 | ₩2,105.00 | ₩1,976.00 | 78,790 | |
| ₩2,145.00 | +179.00 | +9.1% | ₩1,966.00 | ₩2,250.00 | ₩1,900.00 | 145,632 | |
| ₩1,966.00 | -139.00 | -6.6% | ₩2,025.00 | ₩2,135.00 | ₩1,960.00 | 40,945 | |
| ₩2,105.00 | 0.00 | 0.0% | ₩2,105.00 | ₩2,140.00 | ₩2,040.00 | 62,610 | |
| ₩2,105.00 | -25.00 | -1.2% | ₩2,260.00 | ₩2,260.00 | ₩2,040.00 | 35,798 | |
| ₩2,130.00 | -25.00 | -1.2% | ₩2,115.00 | ₩2,160.00 | ₩2,040.00 | 67,178 | |
| ₩2,155.00 | -45.00 | -2.0% | ₩2,200.00 | ₩2,215.00 | ₩2,120.00 | 45,623 | |
| ₩2,200.00 | -25.00 | -1.1% | ₩2,160.00 | ₩2,245.00 | ₩2,155.00 | 626,189 | |
| ₩2,225.00 | -65.00 | -2.8% | ₩2,245.00 | ₩2,375.00 | ₩2,210.00 | 658,642 | |
| ₩2,290.00 | +80.00 | +3.6% | ₩2,230.00 | ₩2,310.00 | ₩2,155.00 | 310,076 | |
| ₩2,210.00 | +10.00 | +0.5% | ₩2,145.00 | ₩2,250.00 | ₩2,055.00 | 114,472 | |
| ₩2,200.00 | +145.00 | +7.1% | ₩2,060.00 | ₩2,250.00 | ₩2,000.00 | 316,341 | |
| ₩2,055.00 | +248.00 | +13.7% | ₩1,809.00 | ₩2,125.00 | ₩1,809.00 | 353,968 | |
| ₩1,807.00 | +117.00 | +6.9% | ₩1,700.00 | ₩1,820.00 | ₩1,675.00 | 148,531 | |
| ₩1,690.00 | -148.00 | -8.1% | ₩1,839.00 | ₩1,846.00 | ₩1,684.00 | 146,320 | |
| ₩1,838.00 | +100.00 | +5.8% | ₩1,648.00 | ₩1,960.00 | ₩1,648.00 | 282,164 | |
| ₩1,738.00 | -16.00 | -0.9% | ₩1,768.00 | ₩1,787.00 | ₩1,700.00 | 98,199 | |
| ₩1,754.00 | -29.00 | -1.6% | ₩1,783.00 | ₩1,844.00 | ₩1,732.00 | 72,164 | |
| ₩1,783.00 | -72.00 | -3.9% | ₩1,831.00 | ₩2,150.00 | ₩1,771.00 | 356,469 | |
| ₩1,855.00 | +46.00 | +2.5% | ₩1,809.00 | ₩1,859.00 | ₩1,736.00 | 62,843 | |
| ₩1,809.00 | -68.00 | -3.6% | ₩1,894.00 | ₩1,955.00 | ₩1,781.00 | 139,308 | |
| ₩1,877.00 | -67.00 | -3.4% | ₩1,995.00 | ₩2,000.00 | ₩1,871.00 | 55,784 | |
| ₩1,944.00 | -56.00 | -2.8% | ₩2,000.00 | ₩2,140.00 | ₩1,651.00 | 610,061 | |
| ₩2,000.00 | -55.00 | -2.7% | ₩2,055.00 | ₩2,055.00 | ₩1,950.00 | 66,017 | |
| ₩2,055.00 | -135.00 | -6.2% | ₩2,100.00 | ₩2,175.00 | ₩1,972.00 | 164,811 | |
| ₩2,190.00 | -90.00 | -3.9% | ₩2,275.00 | ₩2,370.00 | ₩2,175.00 | 72,317 | |
| ₩2,280.00 | -40.00 | -1.7% | ₩2,320.00 | ₩2,360.00 | ₩2,200.00 | 96,173 | |
| ₩2,320.00 | -85.00 | -3.5% | ₩2,465.00 | ₩2,500.00 | ₩2,200.00 | 266,411 | |
| ₩2,405.00 | -110.00 | -4.4% | ₩2,515.00 | ₩2,525.00 | ₩2,405.00 | 64,797 | |
| ₩2,515.00 | 0.00 | 0.0% | ₩2,500.00 | ₩2,570.00 | ₩2,425.00 | 137,909 | |
| ₩2,515.00 | 0.00 | 0.0% | ₩2,500.00 | ₩2,605.00 | ₩2,400.00 | 119,447 | |
| ₩2,515.00 | -30.00 | -1.2% | ₩2,520.00 | ₩2,615.00 | ₩2,485.00 | 138,825 | |
| ₩2,545.00 | +5.00 | +0.2% | ₩2,510.00 | ₩2,615.00 | ₩2,500.00 | 161,254 | |
| ₩2,540.00 | +30.00 | +1.2% | ₩2,540.00 | ₩2,550.00 | ₩2,385.00 | 63,655 | |
| ₩2,510.00 | +40.00 | +1.6% | ₩2,400.00 | ₩2,515.00 | ₩2,400.00 | 63,596 | |
| ₩2,470.00 | -165.00 | -6.3% | ₩2,750.00 | ₩2,750.00 | ₩2,470.00 | 167,984 | |
| ₩2,635.00 | +210.00 | +8.7% | ₩2,465.00 | ₩2,750.00 | ₩2,465.00 | 616,102 | |
| ₩2,425.00 | -35.00 | -1.4% | ₩2,535.00 | ₩2,630.00 | ₩2,360.00 | 71,253 | |
| ₩2,460.00 | -30.00 | -1.2% | ₩2,490.00 | ₩2,490.00 | ₩2,400.00 | 35,755 | |
| ₩2,490.00 | -70.00 | -2.7% | ₩2,600.00 | ₩2,675.00 | ₩2,345.00 | 207,648 | |
| ₩2,560.00 | +60.00 | +2.4% | ₩2,365.00 | ₩2,600.00 | ₩2,300.00 | 280,221 | |
| ₩2,500.00 | -75.00 | -2.9% | ₩2,575.00 | ₩2,630.00 | ₩2,410.00 | 100,052 | |
| ₩2,575.00 | +75.00 | +3.0% | ₩2,500.00 | ₩2,650.00 | ₩2,355.00 | 240,297 | |
| ₩2,500.00 | +400.00 | +19.0% | ₩2,100.00 | ₩2,670.00 | ₩2,100.00 | 775,703 | |
| ₩2,100.00 | +194.00 | +10.2% | ₩1,900.00 | ₩2,175.00 | ₩1,898.00 | 169,277 | |
| ₩1,906.00 | -84.00 | -4.2% | ₩2,020.00 | ₩2,020.00 | ₩1,900.00 | 33,159 | |
| ₩1,990.00 | -20.00 | -1.0% | ₩2,010.00 | ₩2,080.00 | ₩1,964.00 | 68,672 | |
| ₩2,010.00 | -100.00 | -4.7% | ₩2,110.00 | ₩2,150.00 | ₩1,990.00 | 108,326 | |
| ₩2,110.00 | +10.00 | +0.5% | ₩2,070.00 | ₩2,165.00 | ₩2,065.00 | 40,512 | |
| ₩2,100.00 | +100.00 | +5.0% | ₩2,050.00 | ₩2,165.00 | ₩2,025.00 | 58,177 | |
| ₩2,000.00 | -325.00 | -14.0% | ₩2,320.00 | ₩2,340.00 | ₩2,000.00 | 186,549 | |
| ₩2,325.00 | +145.00 | +6.7% | ₩2,245.00 | ₩2,390.00 | ₩2,100.00 | 146,645 | |
| ₩2,180.00 | +95.00 | +4.6% | ₩2,020.00 | ₩2,290.00 | ₩2,020.00 | 157,547 | |
| ₩2,085.00 | +55.00 | +2.7% | ₩2,030.00 | ₩2,180.00 | ₩1,990.00 | 39,987 | |
| ₩2,030.00 | +226.00 | +12.5% | ₩1,848.00 | ₩2,200.00 | ₩1,722.00 | 322,985 | |
| ₩1,804.00 | +90.00 | +5.3% | ₩1,714.00 | ₩1,849.00 | ₩1,609.00 | 66,025 |
- Ticker
- KRX:179530
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Adbiotech Co., Ltd.