ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 20,700.00 | 21,050.00 | 20,000.00 | 20,100.00 | 20,100.00 | 135,309 |
| 2026-10-20 | 21,300.00 | 21,550.00 | 20,050.00 | 20,250.00 | 20,250.00 | 138,632 |
| 2026-10-19 | 20,100.00 | 21,600.00 | 20,050.00 | 21,500.00 | 21,500.00 | 106,960 |
| 2026-10-16 | 21,050.00 | 21,850.00 | 20,650.00 | 21,400.00 | 21,400.00 | 81,725 |
| 2026-10-15 | 22,150.00 | 22,350.00 | 20,150.00 | 20,900.00 | 20,900.00 | 212,871 |
| 2026-10-14 | 25,100.00 | 25,200.00 | 23,350.00 | 23,800.00 | 23,800.00 | 123,390 |
| 2026-10-13 | 25,050.00 | 25,850.00 | 23,750.00 | 25,000.00 | 25,000.00 | 163,443 |
| 2026-10-12 | 27,500.00 | 28,000.00 | 26,100.00 | 26,100.00 | 26,100.00 | 88,300 |
| 2026-10-08 | 29,150.00 | 29,200.00 | 28,050.00 | 28,300.00 | 28,300.00 | 112,500 |
| 2026-10-07 | 29,400.00 | 29,400.00 | 28,550.00 | 28,600.00 | 28,600.00 | 88,501 |
| 2026-10-06 | 29,850.00 | 29,900.00 | 29,100.00 | 29,350.00 | 29,350.00 | 132,920 |
| 2026-10-02 | 29,700.00 | 30,300.00 | 29,100.00 | 29,600.00 | 29,600.00 | 162,414 |
| 2026-10-01 | 27,650.00 | 29,450.00 | 27,650.00 | 29,300.00 | 29,300.00 | 158,826 |
| 2026-09-30 | 27,850.00 | 28,350.00 | 27,500.00 | 27,900.00 | 27,900.00 | 83,400 |
| 2026-09-29 | 26,350.00 | 27,700.00 | 26,350.00 | 27,550.00 | 27,550.00 | 95,315 |
| 2026-09-28 | 26,750.00 | 27,150.00 | 26,350.00 | 26,900.00 | 26,900.00 | 63,842 |
| 2026-09-23 | 26,700.00 | 27,000.00 | 26,000.00 | 26,750.00 | 26,750.00 | 75,179 |
| 2026-09-22 | 27,450.00 | 27,450.00 | 26,050.00 | 26,200.00 | 26,200.00 | 133,186 |
| 2026-09-21 | 25,200.00 | 26,300.00 | 24,950.00 | 26,300.00 | 26,300.00 | 88,828 |
| 2026-09-18 | 25,650.00 | 25,800.00 | 24,850.00 | 25,050.00 | 25,050.00 | 96,147 |
| 2026-09-17 | 23,900.00 | 25,300.00 | 23,800.00 | 24,500.00 | 24,500.00 | 66,091 |
| 2026-09-16 | 23,050.00 | 23,900.00 | 22,900.00 | 23,550.00 | 23,550.00 | 41,754 |
| 2026-09-15 | 23,100.00 | 23,800.00 | 22,800.00 | 23,150.00 | 23,150.00 | 42,646 |
| 2026-09-14 | 23,250.00 | 23,600.00 | 22,850.00 | 23,100.00 | 23,100.00 | 53,178 |
| 2026-09-11 | 24,850.00 | 24,850.00 | 23,700.00 | 23,850.00 | 23,850.00 | 69,310 |
| 2026-09-10 | 25,500.00 | 25,700.00 | 24,900.00 | 25,450.00 | 25,450.00 | 119,378 |
| 2026-09-09 | 25,400.00 | 25,950.00 | 24,650.00 | 24,850.00 | 24,850.00 | 82,121 |
| 2026-09-08 | 24,400.00 | 26,400.00 | 24,250.00 | 25,200.00 | 25,200.00 | 137,656 |
| 2026-09-07 | 24,050.00 | 24,550.00 | 23,650.00 | 24,500.00 | 24,500.00 | 72,522 |
| 2026-09-04 | 22,800.00 | 23,500.00 | 22,800.00 | 23,300.00 | 23,300.00 | 55,414 |
| 2026-09-03 | 23,600.00 | 23,800.00 | 22,150.00 | 22,500.00 | 22,500.00 | 118,521 |
| 2026-09-02 | 23,850.00 | 24,000.00 | 23,100.00 | 23,350.00 | 23,350.00 | 98,219 |
| 2026-09-01 | 25,300.00 | 25,300.00 | 24,250.00 | 24,650.00 | 24,650.00 | 73,794 |
| 2026-08-31 | 24,600.00 | 25,450.00 | 24,000.00 | 25,300.00 | 25,300.00 | 54,786 |
| 2026-08-28 | 26,650.00 | 26,650.00 | 25,300.00 | 25,500.00 | 25,500.00 | 51,122 |
| 2026-08-27 | 27,100.00 | 27,100.00 | 25,900.00 | 26,400.00 | 26,400.00 | 51,458 |
| 2026-08-26 | 25,900.00 | 26,050.00 | 25,200.00 | 25,900.00 | 25,900.00 | 43,389 |
| 2026-08-25 | 24,500.00 | 25,800.00 | 23,200.00 | 25,600.00 | 25,600.00 | 84,300 |
| 2026-08-24 | 25,250.00 | 25,350.00 | 24,150.00 | 24,500.00 | 24,500.00 | 91,389 |
| 2026-08-21 | 26,700.00 | 27,150.00 | 25,000.00 | 25,050.00 | 25,050.00 | 97,696 |
| 2026-08-20 | 27,150.00 | 28,100.00 | 27,000.00 | 27,400.00 | 27,400.00 | 91,033 |
| 2026-08-19 | 25,250.00 | 26,700.00 | 25,000.00 | 25,950.00 | 25,950.00 | 81,209 |
| 2026-08-18 | 28,600.00 | 28,900.00 | 26,600.00 | 26,850.00 | 26,850.00 | 211,771 |
| 2026-08-14 | 30,550.00 | 31,050.00 | 29,100.00 | 30,350.00 | 30,350.00 | 85,703 |
| 2026-08-13 | 30,900.00 | 31,000.00 | 30,100.00 | 30,150.00 | 30,150.00 | 81,349 |
| 2026-08-12 | 30,500.00 | 31,100.00 | 29,800.00 | 30,450.00 | 30,450.00 | 90,757 |
| 2026-08-11 | 29,650.00 | 30,750.00 | 29,450.00 | 29,950.00 | 29,950.00 | 88,352 |
| 2026-08-10 | 29,850.00 | 30,750.00 | 29,750.00 | 30,500.00 | 30,500.00 | 97,832 |
| 2026-08-07 | 29,250.00 | 31,650.00 | 27,450.00 | 29,850.00 | 29,850.00 | 235,087 |
| 2026-08-06 | 28,800.00 | 30,400.00 | 28,450.00 | 29,500.00 | 29,500.00 | 140,404 |
| 2026-08-05 | 30,000.00 | 30,350.00 | 29,000.00 | 29,800.00 | 29,800.00 | 152,937 |
| 2026-08-04 | 27,100.00 | 29,000.00 | 26,050.00 | 28,950.00 | 28,950.00 | 123,431 |
| 2026-08-03 | 25,500.00 | 27,100.00 | 25,500.00 | 26,550.00 | 26,550.00 | 132,559 |
| 2026-07-31 | 23,800.00 | 27,900.00 | 23,800.00 | 26,750.00 | 26,750.00 | 301,603 |
| 2026-07-30 | 21,800.00 | 24,100.00 | 21,300.00 | 21,750.00 | 21,750.00 | 151,431 |
| 2026-07-29 | 26,900.00 | 27,150.00 | 20,750.00 | 21,950.00 | 21,950.00 | 369,459 |
| 2026-07-28 | 26,850.00 | 27,450.00 | 26,000.00 | 26,600.00 | 26,600.00 | 155,712 |
| 2026-07-27 | 28,300.00 | 30,350.00 | 27,300.00 | 29,250.00 | 29,250.00 | 294,426 |
| 2026-07-24 | 27,250.00 | 28,450.00 | 25,750.00 | 25,950.00 | 25,950.00 | 164,743 |
| 2026-07-23 | 26,800.00 | 27,850.00 | 26,450.00 | 27,750.00 | 27,750.00 | 102,814 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 111.2043 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.