ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 41,200.00 | 41,950.00 | 39,750.00 | 40,000.00 | 40,000.00 | 291,910 |
| 2024-04-29 | 42,250.00 | 43,250.00 | 40,500.00 | 40,900.00 | 40,900.00 | 444,696 |
| 2024-04-26 | 40,800.00 | 41,850.00 | 39,450.00 | 41,500.00 | 41,500.00 | 441,286 |
| 2024-04-25 | 39,850.00 | 40,950.00 | 39,250.00 | 39,300.00 | 39,300.00 | 314,726 |
| 2024-04-24 | 39,900.00 | 42,650.00 | 39,550.00 | 40,700.00 | 40,700.00 | 889,566 |
| 2024-04-23 | 39,900.00 | 41,200.00 | 38,550.00 | 38,900.00 | 38,900.00 | 742,685 |
| 2024-04-22 | 37,850.00 | 38,700.00 | 36,750.00 | 37,950.00 | 37,950.00 | 446,238 |
| 2024-04-19 | 41,600.00 | 41,650.00 | 37,200.00 | 39,500.00 | 39,500.00 | 726,791 |
| 2024-04-18 | 40,000.00 | 42,550.00 | 39,950.00 | 42,500.00 | 42,500.00 | 448,506 |
| 2024-04-17 | 41,300.00 | 42,050.00 | 40,050.00 | 40,500.00 | 40,500.00 | 364,890 |
| 2024-04-16 | 43,100.00 | 45,450.00 | 39,550.00 | 40,550.00 | 40,550.00 | 977,506 |
| 2024-04-15 | 42,600.00 | 43,800.00 | 40,850.00 | 43,650.00 | 43,650.00 | 748,487 |
| 2024-04-12 | 42,050.00 | 44,300.00 | 42,050.00 | 43,200.00 | 43,200.00 | 773,631 |
| 2024-04-11 | 38,250.00 | 42,300.00 | 38,250.00 | 41,800.00 | 41,800.00 | 622,687 |
| 2024-04-09 | 38,150.00 | 40,750.00 | 37,650.00 | 39,700.00 | 39,700.00 | 398,263 |
| 2024-04-08 | 40,400.00 | 40,900.00 | 38,250.00 | 38,500.00 | 38,500.00 | 282,532 |
| 2024-04-05 | 39,500.00 | 41,000.00 | 39,300.00 | 40,000.00 | 40,000.00 | 400,444 |
| 2024-04-04 | 38,900.00 | 41,700.00 | 38,750.00 | 40,350.00 | 40,350.00 | 744,422 |
| 2024-04-03 | 38,150.00 | 38,550.00 | 37,000.00 | 38,250.00 | 38,250.00 | 347,393 |
| 2024-04-02 | 39,750.00 | 41,250.00 | 38,250.00 | 38,900.00 | 38,900.00 | 506,588 |
| 2024-04-01 | 40,350.00 | 40,650.00 | 39,400.00 | 39,400.00 | 39,400.00 | 306,325 |
| 2024-03-29 | 41,350.00 | 41,650.00 | 39,600.00 | 40,050.00 | 40,050.00 | 613,645 |
| 2024-03-28 | 38,350.00 | 41,400.00 | 38,000.00 | 40,800.00 | 40,800.00 | 959,333 |
| 2024-03-27 | 36,800.00 | 38,850.00 | 36,000.00 | 38,300.00 | 38,300.00 | 552,765 |
| 2024-03-26 | 38,100.00 | 38,350.00 | 36,750.00 | 37,000.00 | 37,000.00 | 473,080 |
| 2024-03-25 | 39,800.00 | 40,150.00 | 37,450.00 | 37,800.00 | 37,800.00 | 688,080 |
| 2024-03-22 | 40,650.00 | 41,150.00 | 39,350.00 | 39,800.00 | 39,800.00 | 410,694 |
| 2024-03-21 | 42,700.00 | 43,000.00 | 40,300.00 | 40,600.00 | 40,600.00 | 594,388 |
| 2024-03-20 | 41,400.00 | 43,450.00 | 40,450.00 | 42,000.00 | 42,000.00 | 719,564 |
| 2024-03-19 | 42,300.00 | 42,550.00 | 40,450.00 | 40,600.00 | 40,600.00 | 582,525 |
| 2024-03-18 | 42,750.00 | 43,700.00 | 41,850.00 | 43,300.00 | 43,300.00 | 441,735 |
| 2024-03-15 | 42,100.00 | 43,750.00 | 41,300.00 | 43,150.00 | 43,150.00 | 730,934 |
| 2024-03-14 | 44,350.00 | 45,150.00 | 42,350.00 | 42,850.00 | 42,850.00 | 769,485 |
| 2024-03-13 | 47,950.00 | 49,300.00 | 43,200.00 | 44,800.00 | 44,800.00 | 1,347,918 |
| 2024-03-12 | 45,000.00 | 48,100.00 | 44,750.00 | 47,600.00 | 47,600.00 | 1,445,600 |
| 2024-03-11 | 45,350.00 | 45,950.00 | 42,900.00 | 45,200.00 | 45,200.00 | 1,614,383 |
| 2024-03-08 | 48,500.00 | 52,200.00 | 45,400.00 | 46,850.00 | 46,850.00 | 7,808,651 |
| 2024-03-07 | 39,550.00 | 44,650.00 | 39,450.00 | 43,000.00 | 43,000.00 | 3,311,829 |
| 2024-03-06 | 37,550.00 | 40,950.00 | 37,250.00 | 39,050.00 | 39,050.00 | 2,166,062 |
| 2024-03-05 | 36,700.00 | 38,650.00 | 35,250.00 | 37,200.00 | 37,200.00 | 728,564 |
| 2024-03-04 | 37,600.00 | 38,300.00 | 36,150.00 | 36,800.00 | 36,800.00 | 999,115 |
| 2024-02-29 | 35,600.00 | 37,400.00 | 35,400.00 | 35,950.00 | 35,950.00 | 675,466 |
| 2024-02-28 | 34,350.00 | 37,200.00 | 34,100.00 | 35,950.00 | 35,950.00 | 956,309 |
| 2024-02-27 | 35,000.00 | 35,650.00 | 33,900.00 | 34,850.00 | 34,850.00 | 758,368 |
| 2024-02-26 | 36,100.00 | 37,100.00 | 34,900.00 | 35,000.00 | 35,000.00 | 956,114 |
| 2024-02-23 | 32,600.00 | 39,000.00 | 32,350.00 | 36,350.00 | 36,350.00 | 5,974,197 |
| 2024-02-22 | 31,350.00 | 32,000.00 | 30,000.00 | 31,500.00 | 31,500.00 | 804,388 |
| 2024-02-21 | 30,350.00 | 31,250.00 | 30,000.00 | 30,300.00 | 30,300.00 | 452,967 |
| 2024-02-20 | 29,050.00 | 30,600.00 | 28,900.00 | 30,200.00 | 30,200.00 | 230,337 |
| 2024-02-19 | 29,200.00 | 29,700.00 | 28,850.00 | 29,150.00 | 29,150.00 | 169,908 |
| 2024-02-16 | 30,350.00 | 31,000.00 | 29,350.00 | 29,550.00 | 29,550.00 | 371,981 |
| 2024-02-15 | 31,050.00 | 31,250.00 | 29,750.00 | 30,400.00 | 30,400.00 | 319,279 |
| 2024-02-14 | 29,000.00 | 30,750.00 | 28,800.00 | 30,400.00 | 30,400.00 | 458,363 |
| 2024-02-13 | 29,650.00 | 31,650.00 | 29,350.00 | 30,100.00 | 30,100.00 | 1,384,565 |
| 2024-02-08 | 28,000.00 | 28,750.00 | 27,600.00 | 28,100.00 | 28,100.00 | 349,833 |
| 2024-02-07 | 27,050.00 | 28,000.00 | 26,700.00 | 26,900.00 | 26,900.00 | 137,259 |
| 2024-02-06 | 26,150.00 | 27,800.00 | 25,400.00 | 27,400.00 | 27,400.00 | 230,196 |
| 2024-02-05 | 27,000.00 | 27,350.00 | 26,200.00 | 26,250.00 | 26,250.00 | 147,168 |
| 2024-02-02 | 26,250.00 | 27,050.00 | 26,100.00 | 26,850.00 | 26,850.00 | 148,954 |
| 2024-02-01 | 25,850.00 | 26,800.00 | 25,250.00 | 25,800.00 | 25,800.00 | 265,055 |
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.