Abpro Bio Co., Ltd. (195990.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:10PM KST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 513.00 | 550.00 | 513.00 | 520.00 | 520.00 | 514,454 |
| 24 Apr 2024 | 530.00 | 540.00 | 504.00 | 513.00 | 513.00 | 1,181,853 |
| 23 Apr 2024 | 514.00 | 541.00 | 514.00 | 534.00 | 534.00 | 728,395 |
| 22 Apr 2024 | 491.00 | 570.00 | 490.00 | 524.00 | 524.00 | 1,493,446 |
| 19 Apr 2024 | 494.00 | 500.00 | 484.00 | 491.00 | 491.00 | 535,955 |
| 18 Apr 2024 | 486.00 | 500.00 | 485.00 | 499.00 | 499.00 | 506,773 |
| 17 Apr 2024 | 488.00 | 502.00 | 482.00 | 489.00 | 489.00 | 742,825 |
| 16 Apr 2024 | 486.00 | 494.00 | 473.00 | 484.00 | 484.00 | 738,643 |
| 15 Apr 2024 | 500.00 | 520.00 | 477.00 | 484.00 | 484.00 | 1,437,817 |
| 12 Apr 2024 | 526.00 | 532.00 | 500.00 | 508.00 | 508.00 | 894,378 |
| 11 Apr 2024 | 520.00 | 529.00 | 516.00 | 526.00 | 526.00 | 652,606 |
| 09 Apr 2024 | 530.00 | 534.00 | 519.00 | 521.00 | 521.00 | 540,895 |
| 08 Apr 2024 | 539.00 | 539.00 | 527.00 | 535.00 | 535.00 | 394,677 |
| 05 Apr 2024 | 553.00 | 553.00 | 535.00 | 539.00 | 539.00 | 498,148 |
| 04 Apr 2024 | 551.00 | 560.00 | 546.00 | 553.00 | 553.00 | 378,386 |
| 03 Apr 2024 | 571.00 | 571.00 | 548.00 | 551.00 | 551.00 | 1,075,073 |
| 02 Apr 2024 | 564.00 | 576.00 | 551.00 | 567.00 | 567.00 | 792,481 |
| 01 Apr 2024 | 551.00 | 566.00 | 551.00 | 560.00 | 560.00 | 702,159 |
| 29 Mar 2024 | 564.00 | 574.00 | 555.00 | 560.00 | 560.00 | 846,700 |
| 28 Mar 2024 | 555.00 | 574.00 | 555.00 | 570.00 | 570.00 | 1,219,646 |
| 27 Mar 2024 | 553.00 | 557.00 | 539.00 | 555.00 | 555.00 | 1,052,464 |
| 26 Mar 2024 | 542.00 | 555.00 | 541.00 | 551.00 | 551.00 | 1,091,403 |
| 25 Mar 2024 | 543.00 | 565.00 | 530.00 | 546.00 | 546.00 | 1,100,753 |
| 22 Mar 2024 | 520.00 | 550.00 | 510.00 | 541.00 | 541.00 | 1,788,662 |
| 21 Mar 2024 | 513.00 | 526.00 | 510.00 | 519.00 | 519.00 | 1,394,852 |
| 20 Mar 2024 | 535.00 | 535.00 | 510.00 | 519.00 | 519.00 | 1,937,171 |
| 19 Mar 2024 | 567.00 | 569.00 | 532.00 | 543.00 | 543.00 | 1,544,501 |
| 18 Mar 2024 | 574.00 | 583.00 | 562.00 | 569.00 | 569.00 | 1,350,541 |
| 15 Mar 2024 | 569.00 | 581.00 | 560.00 | 574.00 | 574.00 | 2,134,870 |
| 14 Mar 2024 | 511.00 | 615.00 | 511.00 | 579.00 | 579.00 | 13,373,510 |
| 13 Mar 2024 | 506.00 | 514.00 | 501.00 | 510.00 | 510.00 | 604,380 |
| 12 Mar 2024 | 499.00 | 510.00 | 497.00 | 506.00 | 506.00 | 470,500 |
| 11 Mar 2024 | 506.00 | 516.00 | 498.00 | 499.00 | 499.00 | 400,583 |
| 08 Mar 2024 | 498.00 | 517.00 | 495.00 | 506.00 | 506.00 | 527,506 |
| 07 Mar 2024 | 498.00 | 504.00 | 464.00 | 495.00 | 495.00 | 1,263,824 |
| 06 Mar 2024 | 502.00 | 509.00 | 499.00 | 502.00 | 502.00 | 695,212 |
| 05 Mar 2024 | 504.00 | 516.00 | 497.00 | 507.00 | 507.00 | 1,164,987 |
| 04 Mar 2024 | 515.00 | 515.00 | 502.00 | 504.00 | 504.00 | 573,146 |
| 29 Feb 2024 | 517.00 | 540.00 | 503.00 | 510.00 | 510.00 | 1,918,798 |
| 28 Feb 2024 | 520.00 | 525.00 | 501.00 | 517.00 | 517.00 | 831,822 |
| 27 Feb 2024 | 527.00 | 529.00 | 515.00 | 519.00 | 519.00 | 911,344 |
| 26 Feb 2024 | 524.00 | 536.00 | 517.00 | 529.00 | 529.00 | 587,057 |
| 23 Feb 2024 | 527.00 | 534.00 | 524.00 | 526.00 | 526.00 | 558,815 |
| 22 Feb 2024 | 543.00 | 543.00 | 525.00 | 525.00 | 525.00 | 783,112 |
| 21 Feb 2024 | 548.00 | 549.00 | 534.00 | 542.00 | 542.00 | 845,263 |
| 20 Feb 2024 | 556.00 | 557.00 | 547.00 | 548.00 | 548.00 | 619,566 |
| 19 Feb 2024 | 551.00 | 558.00 | 540.00 | 556.00 | 556.00 | 549,871 |
| 16 Feb 2024 | 552.00 | 561.00 | 545.00 | 552.00 | 552.00 | 587,745 |
| 15 Feb 2024 | 554.00 | 559.00 | 549.00 | 557.00 | 557.00 | 517,211 |
| 14 Feb 2024 | 545.00 | 558.00 | 540.00 | 554.00 | 554.00 | 646,042 |
| 13 Feb 2024 | 550.00 | 560.00 | 545.00 | 545.00 | 545.00 | 702,023 |
| 08 Feb 2024 | 539.00 | 550.00 | 537.00 | 549.00 | 549.00 | 433,997 |
| 07 Feb 2024 | 540.00 | 550.00 | 536.00 | 543.00 | 543.00 | 361,029 |
| 06 Feb 2024 | 549.00 | 556.00 | 538.00 | 539.00 | 539.00 | 776,212 |
| 05 Feb 2024 | 533.00 | 563.00 | 526.00 | 549.00 | 549.00 | 890,768 |
| 02 Feb 2024 | 538.00 | 548.00 | 535.00 | 538.00 | 538.00 | 536,921 |
| 01 Feb 2024 | 527.00 | 540.00 | 525.00 | 538.00 | 538.00 | 664,473 |
| 31 Jan 2024 | 545.00 | 553.00 | 533.00 | 537.00 | 537.00 | 508,212 |
| 30 Jan 2024 | 549.00 | 559.00 | 543.00 | 546.00 | 546.00 | 596,575 |
| 29 Jan 2024 | 560.00 | 567.00 | 547.00 | 549.00 | 549.00 | 826,037 |
| 26 Jan 2024 | 551.00 | 567.00 | 549.00 | 560.00 | 560.00 | 768,200 |
| 25 Jan 2024 | 560.00 | 561.00 | 544.00 | 551.00 | 551.00 | 1,004,262 |
| 24 Jan 2024 | 590.00 | 590.00 | 560.00 | 564.00 | 564.00 | 1,307,576 |
| 23 Jan 2024 | 580.00 | 615.00 | 574.00 | 585.00 | 585.00 | 4,702,850 |
| 22 Jan 2024 | 599.00 | 599.00 | 567.00 | 585.00 | 585.00 | 1,833,308 |
| 19 Jan 2024 | 555.00 | 574.00 | 555.00 | 570.00 | 570.00 | 841,957 |
| 18 Jan 2024 | 553.00 | 594.00 | 550.00 | 556.00 | 556.00 | 1,397,711 |
| 17 Jan 2024 | 565.00 | 565.00 | 545.00 | 553.00 | 553.00 | 909,938 |
| 16 Jan 2024 | 578.00 | 578.00 | 555.00 | 561.00 | 561.00 | 897,790 |
| 15 Jan 2024 | 570.00 | 574.00 | 560.00 | 564.00 | 564.00 | 640,318 |
| 12 Jan 2024 | 577.00 | 589.00 | 560.00 | 570.00 | 570.00 | 1,659,717 |
| 11 Jan 2024 | 572.00 | 586.00 | 572.00 | 577.00 | 577.00 | 909,606 |
| 10 Jan 2024 | 579.00 | 584.00 | 574.00 | 577.00 | 577.00 | 691,172 |
| 09 Jan 2024 | 587.00 | 590.00 | 577.00 | 579.00 | 579.00 | 1,075,420 |
| 08 Jan 2024 | 602.00 | 613.00 | 584.00 | 585.00 | 585.00 | 1,573,738 |
| 05 Jan 2024 | 595.00 | 620.00 | 580.00 | 595.00 | 595.00 | 3,558,634 |
| 04 Jan 2024 | 587.00 | 603.00 | 570.00 | 582.00 | 582.00 | 1,765,957 |
| 03 Jan 2024 | 630.00 | 632.00 | 573.00 | 595.00 | 595.00 | 5,041,969 |
| 02 Jan 2024 | 548.00 | 630.00 | 548.00 | 613.00 | 613.00 | 17,741,760 |
| 28 Dec 2023 | 535.00 | 551.00 | 529.00 | 545.00 | 545.00 | 720,497 |
| 27 Dec 2023 | 516.00 | 542.00 | 515.00 | 531.00 | 531.00 | 1,006,283 |
| 26 Dec 2023 | 543.00 | 543.00 | 514.00 | 516.00 | 516.00 | 1,061,378 |
| 22 Dec 2023 | 547.00 | 552.00 | 533.00 | 543.00 | 543.00 | 823,842 |
| 21 Dec 2023 | 530.00 | 553.00 | 525.00 | 550.00 | 550.00 | 1,498,853 |
| 20 Dec 2023 | 540.00 | 542.00 | 524.00 | 532.00 | 532.00 | 2,077,717 |
| 19 Dec 2023 | 550.00 | 553.00 | 530.00 | 543.00 | 543.00 | 1,901,285 |
| 18 Dec 2023 | 560.00 | 567.00 | 548.00 | 551.00 | 551.00 | 1,477,494 |
| 15 Dec 2023 | 556.00 | 572.00 | 540.00 | 560.00 | 560.00 | 1,791,902 |
| 14 Dec 2023 | 613.00 | 617.00 | 534.00 | 570.00 | 570.00 | 5,388,116 |
| 13 Dec 2023 | 671.00 | 708.00 | 600.00 | 610.00 | 610.00 | 25,198,850 |
| 12 Dec 2023 | 615.00 | 712.00 | 612.00 | 658.00 | 658.00 | 12,807,770 |
| 11 Dec 2023 | 614.00 | 624.00 | 609.00 | 621.00 | 621.00 | 789,034 |
| 08 Dec 2023 | 607.00 | 619.00 | 597.00 | 613.00 | 613.00 | 1,061,199 |
| 07 Dec 2023 | 600.00 | 616.00 | 595.00 | 605.00 | 605.00 | 900,413 |
| 06 Dec 2023 | 604.00 | 626.00 | 593.00 | 600.00 | 600.00 | 1,384,630 |
| 05 Dec 2023 | 603.00 | 608.00 | 581.00 | 601.00 | 601.00 | 1,170,309 |
| 04 Dec 2023 | 622.00 | 625.00 | 601.00 | 603.00 | 603.00 | 1,047,536 |
| 01 Dec 2023 | 600.00 | 634.00 | 600.00 | 622.00 | 622.00 | 1,239,024 |
| 30 Nov 2023 | 600.00 | 627.00 | 593.00 | 618.00 | 618.00 | 1,448,153 |
| 29 Nov 2023 | 604.00 | 607.00 | 590.00 | 600.00 | 600.00 | 1,011,727 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.