ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21,000.00 | 21,450.00 | 20,600.00 | 21,150.00 | 21,150.00 | 143,629 |
| 2024-07-26 | 21,350.00 | 21,650.00 | 20,800.00 | 21,100.00 | 21,100.00 | 144,432 |
| 2024-07-25 | 22,100.00 | 22,200.00 | 21,350.00 | 21,450.00 | 21,450.00 | 245,719 |
| 2024-07-24 | 22,850.00 | 23,600.00 | 22,550.00 | 23,000.00 | 23,000.00 | 371,703 |
| 2024-07-23 | 22,650.00 | 23,100.00 | 21,500.00 | 22,200.00 | 22,200.00 | 203,712 |
| 2024-07-22 | 22,900.00 | 23,000.00 | 21,950.00 | 22,100.00 | 22,100.00 | 131,204 |
| 2024-07-19 | 23,100.00 | 23,200.00 | 22,550.00 | 22,700.00 | 22,700.00 | 81,160 |
| 2024-07-18 | 22,750.00 | 23,050.00 | 22,550.00 | 23,000.00 | 23,000.00 | 164,159 |
| 2024-07-17 | 24,150.00 | 24,250.00 | 23,150.00 | 23,400.00 | 23,400.00 | 253,190 |
| 2024-07-16 | 25,150.00 | 25,300.00 | 24,150.00 | 24,400.00 | 24,400.00 | 170,867 |
| 2024-07-15 | 25,100.00 | 25,250.00 | 24,250.00 | 25,250.00 | 25,250.00 | 163,528 |
| 2024-07-12 | 25,500.00 | 25,750.00 | 24,850.00 | 24,900.00 | 24,900.00 | 173,815 |
| 2024-07-11 | 26,400.00 | 26,800.00 | 26,000.00 | 26,050.00 | 26,050.00 | 124,841 |
| 2024-07-10 | 27,250.00 | 27,250.00 | 25,850.00 | 26,050.00 | 26,050.00 | 160,906 |
| 2024-07-09 | 27,150.00 | 27,450.00 | 26,650.00 | 27,050.00 | 27,050.00 | 135,763 |
| 2024-07-08 | 25,700.00 | 26,600.00 | 25,700.00 | 26,500.00 | 26,500.00 | 89,634 |
| 2024-07-05 | 27,100.00 | 27,100.00 | 25,600.00 | 25,750.00 | 25,750.00 | 169,764 |
| 2024-07-04 | 25,900.00 | 27,450.00 | 25,850.00 | 26,950.00 | 26,950.00 | 290,016 |
| 2024-07-03 | 26,300.00 | 26,400.00 | 25,550.00 | 25,700.00 | 25,700.00 | 170,216 |
| 2024-07-02 | 27,100.00 | 27,150.00 | 26,100.00 | 26,200.00 | 26,200.00 | 178,047 |
| 2024-07-01 | 27,400.00 | 27,850.00 | 27,000.00 | 27,250.00 | 27,250.00 | 121,713 |
| 2024-06-28 | 27,500.00 | 27,650.00 | 27,000.00 | 27,400.00 | 27,400.00 | 99,877 |
| 2024-06-27 | 27,500.00 | 27,600.00 | 27,000.00 | 27,300.00 | 27,300.00 | 118,839 |
| 2024-06-26 | 27,900.00 | 28,150.00 | 27,400.00 | 27,600.00 | 27,600.00 | 154,597 |
| 2024-06-25 | 28,000.00 | 28,250.00 | 27,150.00 | 27,700.00 | 27,700.00 | 305,594 |
| 2024-06-24 | 29,000.00 | 29,650.00 | 28,150.00 | 28,500.00 | 28,500.00 | 190,367 |
| 2024-06-21 | 29,500.00 | 29,700.00 | 28,600.00 | 29,400.00 | 29,400.00 | 160,027 |
| 2024-06-20 | 30,600.00 | 30,700.00 | 29,450.00 | 30,000.00 | 30,000.00 | 162,805 |
| 2024-06-19 | 30,250.00 | 31,750.00 | 30,050.00 | 30,600.00 | 30,600.00 | 339,039 |
| 2024-06-18 | 29,850.00 | 30,300.00 | 29,300.00 | 30,000.00 | 30,000.00 | 263,076 |
| 2024-06-17 | 30,800.00 | 31,100.00 | 30,000.00 | 30,150.00 | 30,150.00 | 138,286 |
| 2024-06-14 | 31,800.00 | 32,150.00 | 30,650.00 | 30,800.00 | 30,800.00 | 156,260 |
| 2024-06-13 | 31,800.00 | 32,400.00 | 31,200.00 | 31,850.00 | 31,850.00 | 210,316 |
| 2024-06-12 | 31,400.00 | 31,600.00 | 30,850.00 | 31,050.00 | 31,050.00 | 143,001 |
| 2024-06-11 | 32,000.00 | 32,100.00 | 30,800.00 | 31,150.00 | 31,150.00 | 199,350 |
| 2024-06-10 | 31,900.00 | 32,300.00 | 31,200.00 | 32,250.00 | 32,250.00 | 146,456 |
| 2024-06-07 | 32,650.00 | 33,100.00 | 31,700.00 | 31,900.00 | 31,900.00 | 157,965 |
| 2024-06-05 | 33,300.00 | 33,600.00 | 32,200.00 | 32,350.00 | 32,350.00 | 145,868 |
| 2024-06-04 | 33,250.00 | 33,550.00 | 32,300.00 | 32,300.00 | 32,300.00 | 159,983 |
| 2024-06-03 | 33,100.00 | 33,450.00 | 32,500.00 | 33,200.00 | 33,200.00 | 169,475 |
| 2024-05-31 | 32,750.00 | 33,850.00 | 32,000.00 | 32,650.00 | 32,650.00 | 218,238 |
| 2024-05-30 | 34,100.00 | 34,400.00 | 32,800.00 | 32,950.00 | 32,950.00 | 265,597 |
| 2024-05-29 | 35,800.00 | 36,150.00 | 34,650.00 | 34,750.00 | 34,750.00 | 376,182 |
| 2024-05-28 | 34,800.00 | 35,050.00 | 33,900.00 | 34,850.00 | 34,850.00 | 340,760 |
| 2024-05-27 | 33,050.00 | 33,250.00 | 31,750.00 | 33,200.00 | 33,200.00 | 337,475 |
| 2024-05-24 | 33,850.00 | 33,900.00 | 32,300.00 | 32,800.00 | 32,800.00 | 333,229 |
| 2024-05-23 | 35,300.00 | 35,450.00 | 34,200.00 | 34,500.00 | 34,500.00 | 108,460 |
| 2024-05-22 | 35,400.00 | 35,400.00 | 34,300.00 | 34,550.00 | 34,550.00 | 109,347 |
| 2024-05-21 | 35,500.00 | 36,400.00 | 35,100.00 | 35,350.00 | 35,350.00 | 154,442 |
| 2024-05-20 | 34,850.00 | 35,000.00 | 33,950.00 | 34,550.00 | 34,550.00 | 146,298 |
| 2024-05-17 | 36,500.00 | 36,500.00 | 33,200.00 | 34,800.00 | 34,800.00 | 321,875 |
| 2024-05-16 | 36,400.00 | 37,250.00 | 36,100.00 | 36,500.00 | 36,500.00 | 223,958 |
| 2024-05-14 | 35,250.00 | 36,300.00 | 35,050.00 | 35,400.00 | 35,400.00 | 166,392 |
| 2024-05-13 | 35,600.00 | 36,800.00 | 34,750.00 | 35,450.00 | 35,450.00 | 240,052 |
| 2024-05-10 | 38,750.00 | 39,250.00 | 35,950.00 | 35,950.00 | 35,950.00 | 563,110 |
| 2024-05-09 | 40,250.00 | 40,700.00 | 38,600.00 | 38,900.00 | 38,900.00 | 427,426 |
| 2024-05-08 | 40,700.00 | 41,000.00 | 39,900.00 | 40,900.00 | 40,900.00 | 189,312 |
| 2024-05-07 | 39,950.00 | 41,700.00 | 39,950.00 | 41,000.00 | 41,000.00 | 411,855 |
| 2024-05-03 | 40,650.00 | 41,100.00 | 38,950.00 | 39,150.00 | 39,150.00 | 237,394 |
| 2024-05-02 | 39,400.00 | 40,450.00 | 38,550.00 | 40,250.00 | 40,250.00 | 219,814 |
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.