ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 28,500.00 | 28,800.00 | 26,300.00 | 26,300.00 | 26,300.00 | 128,392 |
| 2026-07-21 | 27,000.00 | 27,750.00 | 26,500.00 | 27,200.00 | 27,200.00 | 128,981 |
| 2026-07-20 | 28,050.00 | 28,850.00 | 26,500.00 | 27,000.00 | 27,000.00 | 173,793 |
| 2026-07-16 | 29,900.00 | 30,500.00 | 27,650.00 | 29,400.00 | 29,400.00 | 251,329 |
| 2026-07-15 | 30,700.00 | 31,700.00 | 30,000.00 | 31,550.00 | 31,550.00 | 259,370 |
| 2026-07-14 | 30,350.00 | 31,100.00 | 27,500.00 | 29,550.00 | 29,550.00 | 385,360 |
| 2026-07-13 | 34,250.00 | 34,850.00 | 29,250.00 | 29,500.00 | 29,500.00 | 424,928 |
| 2026-07-10 | 36,550.00 | 36,900.00 | 33,550.00 | 35,450.00 | 35,450.00 | 696,587 |
| 2026-07-09 | 32,500.00 | 35,850.00 | 31,700.00 | 35,450.00 | 35,450.00 | 886,719 |
| 2026-07-08 | 30,800.00 | 33,300.00 | 30,150.00 | 31,350.00 | 31,350.00 | 498,541 |
| 2026-07-07 | 32,000.00 | 33,150.00 | 30,000.00 | 31,400.00 | 31,400.00 | 632,462 |
| 2026-07-06 | 31,800.00 | 31,800.00 | 28,950.00 | 30,300.00 | 30,300.00 | 578,872 |
| 2026-07-03 | 25,700.00 | 29,800.00 | 24,400.00 | 29,800.00 | 29,800.00 | 225,799 |
| 2026-07-02 | 27,200.00 | 27,250.00 | 24,500.00 | 25,100.00 | 25,100.00 | 255,063 |
| 2026-07-01 | 28,600.00 | 29,800.00 | 26,850.00 | 28,300.00 | 28,300.00 | 113,200 |
| 2026-06-30 | 29,000.00 | 29,675.00 | 27,800.00 | 28,300.00 | 28,300.00 | 104,527 |
| 2026-06-29 | 26,800.00 | 28,800.00 | 26,600.00 | 28,800.00 | 28,800.00 | 203,443 |
| 2026-06-26 | 27,950.00 | 28,850.00 | 26,150.00 | 27,000.00 | 27,000.00 | 166,060 |
| 2026-06-25 | 30,500.00 | 31,650.00 | 28,400.00 | 28,800.00 | 28,800.00 | 118,673 |
| 2026-06-24 | 30,150.00 | 30,950.00 | 28,950.00 | 29,900.00 | 29,900.00 | 130,568 |
| 2026-06-23 | 34,000.00 | 34,400.00 | 30,150.00 | 30,450.00 | 30,450.00 | 157,555 |
| 2026-06-22 | 34,650.00 | 36,100.00 | 33,050.00 | 34,450.00 | 34,450.00 | 128,293 |
| 2026-06-19 | 37,500.00 | 37,850.00 | 33,650.00 | 34,750.00 | 34,750.00 | 161,326 |
| 2026-06-18 | 38,750.00 | 39,000.00 | 36,400.00 | 37,100.00 | 37,100.00 | 130,245 |
| 2026-06-17 | 38,600.00 | 39,750.00 | 38,250.00 | 38,700.00 | 38,700.00 | 86,452 |
| 2026-06-16 | 41,450.00 | 41,450.00 | 39,150.00 | 39,150.00 | 39,150.00 | 87,486 |
| 2026-06-15 | 41,300.00 | 41,650.00 | 39,400.00 | 40,400.00 | 40,400.00 | 141,009 |
| 2026-06-12 | 40,000.00 | 43,500.00 | 38,500.00 | 40,400.00 | 40,400.00 | 364,382 |
| 2026-06-11 | 33,550.00 | 39,400.00 | 33,050.00 | 37,400.00 | 37,400.00 | 233,136 |
| 2026-06-10 | 35,600.00 | 36,950.00 | 33,650.00 | 34,700.00 | 34,700.00 | 140,204 |
| 2026-06-09 | 32,900.00 | 37,450.00 | 32,850.00 | 36,600.00 | 36,600.00 | 275,565 |
| 2026-06-08 | 30,400.00 | 33,700.00 | 30,400.00 | 31,800.00 | 31,800.00 | 285,297 |
| 2026-06-05 | 35,950.00 | 37,000.00 | 33,800.00 | 35,050.00 | 35,050.00 | 237,207 |
| 2026-06-04 | 38,950.00 | 40,650.00 | 37,100.00 | 37,350.00 | 37,350.00 | 236,363 |
| 2026-06-02 | 39,300.00 | 40,750.00 | 37,500.00 | 38,700.00 | 38,700.00 | 229,916 |
| 2026-06-01 | 38,650.00 | 42,400.00 | 38,350.00 | 40,000.00 | 40,000.00 | 263,205 |
| 2026-05-29 | 41,000.00 | 41,000.00 | 37,750.00 | 39,600.00 | 39,600.00 | 276,378 |
| 2026-05-28 | 40,900.00 | 41,150.00 | 37,100.00 | 38,950.00 | 38,950.00 | 302,160 |
| 2026-05-27 | 46,400.00 | 46,450.00 | 41,800.00 | 42,000.00 | 42,000.00 | 249,375 |
| 2026-05-26 | 44,100.00 | 47,800.00 | 44,050.00 | 46,350.00 | 46,350.00 | 317,951 |
| 2026-05-22 | 43,900.00 | 44,650.00 | 42,450.00 | 42,600.00 | 42,600.00 | 231,708 |
| 2026-05-21 | 41,200.00 | 45,600.00 | 41,050.00 | 44,150.00 | 44,150.00 | 255,585 |
| 2026-05-20 | 39,900.00 | 40,900.00 | 38,000.00 | 39,400.00 | 39,400.00 | 186,290 |
| 2026-05-19 | 40,200.00 | 40,850.00 | 38,100.00 | 39,650.00 | 39,650.00 | 246,961 |
| 2026-05-18 | 41,900.00 | 43,500.00 | 39,050.00 | 41,250.00 | 41,250.00 | 432,893 |
| 2026-05-15 | 50,300.00 | 50,600.00 | 43,800.00 | 44,850.00 | 44,850.00 | 216,281 |
| 2026-05-14 | 49,850.00 | 49,850.00 | 47,800.00 | 49,000.00 | 49,000.00 | 135,494 |
| 2026-05-13 | 47,000.00 | 50,900.00 | 45,650.00 | 50,500.00 | 50,500.00 | 261,610 |
| 2026-05-12 | 51,100.00 | 51,400.00 | 46,500.00 | 48,350.00 | 48,350.00 | 303,972 |
| 2026-05-11 | 53,400.00 | 53,400.00 | 50,500.00 | 51,000.00 | 51,000.00 | 171,451 |
| 2026-05-08 | 50,800.00 | 53,000.00 | 50,200.00 | 51,400.00 | 51,400.00 | 199,928 |
| 2026-05-07 | 55,600.00 | 55,600.00 | 51,900.00 | 52,400.00 | 52,400.00 | 301,471 |
| 2026-05-06 | 57,200.00 | 57,500.00 | 53,800.00 | 55,100.00 | 55,100.00 | 282,285 |
| 2026-05-04 | 53,800.00 | 55,400.00 | 53,000.00 | 54,100.00 | 54,100.00 | 257,861 |
| 2026-04-30 | 56,600.00 | 56,600.00 | 51,700.00 | 52,300.00 | 52,300.00 | 537,223 |
| 2026-04-29 | 55,700.00 | 56,200.00 | 54,000.00 | 55,900.00 | 55,900.00 | 200,823 |
| 2026-04-28 | 59,300.00 | 59,300.00 | 56,000.00 | 56,800.00 | 56,800.00 | 253,511 |
| 2026-04-27 | 60,700.00 | 60,800.00 | 58,300.00 | 59,400.00 | 59,400.00 | 245,537 |
| 2026-04-24 | 54,400.00 | 62,000.00 | 53,700.00 | 60,500.00 | 60,500.00 | 656,629 |
| 2026-04-23 | 56,900.00 | 57,200.00 | 53,100.00 | 54,700.00 | 54,700.00 | 286,151 |
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.