ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 54,100.00 | 56,800.00 | 52,400.00 | 56,400.00 | 56,400.00 | 466,449 |
| 2026-04-21 | 55,000.00 | 55,400.00 | 53,700.00 | 55,300.00 | 55,300.00 | 231,143 |
| 2026-04-20 | 54,000.00 | 55,600.00 | 53,500.00 | 54,800.00 | 54,800.00 | 211,557 |
| 2026-04-17 | 53,300.00 | 55,100.00 | 51,600.00 | 54,500.00 | 54,500.00 | 315,244 |
| 2026-04-16 | 54,800.00 | 54,800.00 | 52,300.00 | 52,900.00 | 52,900.00 | 275,285 |
| 2026-04-15 | 56,300.00 | 56,300.00 | 53,900.00 | 54,500.00 | 54,500.00 | 325,637 |
| 2026-04-14 | 49,950.00 | 54,700.00 | 49,500.00 | 53,300.00 | 53,300.00 | 502,520 |
| 2026-04-13 | 49,700.00 | 50,400.00 | 48,100.00 | 48,400.00 | 48,400.00 | 335,306 |
| 2026-04-10 | 52,000.00 | 54,200.00 | 51,100.00 | 51,300.00 | 51,300.00 | 494,206 |
| 2026-04-09 | 53,100.00 | 53,800.00 | 50,700.00 | 51,000.00 | 51,000.00 | 237,576 |
| 2026-04-08 | 51,600.00 | 54,800.00 | 49,450.00 | 54,500.00 | 54,500.00 | 665,873 |
| 2026-04-07 | 55,300.00 | 55,500.00 | 48,000.00 | 49,100.00 | 49,100.00 | 432,653 |
| 2026-04-06 | 55,600.00 | 58,600.00 | 53,700.00 | 54,100.00 | 54,100.00 | 252,058 |
| 2026-04-03 | 50,000.00 | 58,200.00 | 48,000.00 | 56,300.00 | 56,300.00 | 474,890 |
| 2026-04-02 | 51,800.00 | 52,200.00 | 47,500.00 | 48,200.00 | 48,200.00 | 258,764 |
| 2026-04-01 | 52,000.00 | 52,800.00 | 50,600.00 | 51,700.00 | 51,700.00 | 227,594 |
| 2026-03-31 | 50,200.00 | 51,900.00 | 47,550.00 | 48,000.00 | 48,000.00 | 530,608 |
| 2026-03-30 | 53,800.00 | 54,200.00 | 51,500.00 | 53,100.00 | 53,100.00 | 311,295 |
| 2026-03-27 | 53,800.00 | 58,800.00 | 52,300.00 | 57,800.00 | 57,800.00 | 402,200 |
| 2026-03-26 | 57,800.00 | 59,500.00 | 54,800.00 | 55,900.00 | 55,900.00 | 387,602 |
| 2026-03-25 | 56,900.00 | 61,500.00 | 56,100.00 | 58,800.00 | 58,800.00 | 736,612 |
| 2026-03-24 | 51,600.00 | 59,600.00 | 51,300.00 | 58,000.00 | 58,000.00 | 1,493,958 |
| 2026-03-23 | 46,000.00 | 52,000.00 | 45,800.00 | 49,000.00 | 49,000.00 | 565,046 |
| 2026-03-20 | 46,700.00 | 47,750.00 | 45,450.00 | 47,700.00 | 47,700.00 | 177,009 |
| 2026-03-19 | 45,000.00 | 47,150.00 | 44,900.00 | 46,600.00 | 46,600.00 | 208,586 |
| 2026-03-18 | 49,700.00 | 49,700.00 | 45,600.00 | 46,400.00 | 46,400.00 | 558,979 |
| 2026-03-17 | 50,800.00 | 52,300.00 | 47,750.00 | 48,250.00 | 48,250.00 | 613,399 |
| 2026-03-16 | 47,900.00 | 48,650.00 | 46,800.00 | 48,250.00 | 48,250.00 | 139,037 |
| 2026-03-13 | 46,500.00 | 48,100.00 | 45,950.00 | 47,850.00 | 47,850.00 | 225,071 |
| 2026-03-12 | 46,550.00 | 49,500.00 | 46,300.00 | 48,500.00 | 48,500.00 | 242,286 |
| 2026-03-11 | 44,450.00 | 49,900.00 | 43,500.00 | 48,800.00 | 48,800.00 | 689,205 |
| 2026-03-10 | 42,600.00 | 42,750.00 | 40,450.00 | 42,500.00 | 42,500.00 | 192,165 |
| 2026-03-09 | 39,900.00 | 40,900.00 | 37,050.00 | 39,000.00 | 39,000.00 | 257,570 |
| 2026-03-06 | 39,450.00 | 44,550.00 | 39,450.00 | 44,000.00 | 44,000.00 | 325,152 |
| 2026-03-05 | 38,350.00 | 41,700.00 | 38,200.00 | 40,000.00 | 40,000.00 | 247,434 |
| 2026-03-04 | 39,250.00 | 41,250.00 | 34,600.00 | 35,000.00 | 35,000.00 | 343,345 |
| 2026-03-03 | 43,500.00 | 45,500.00 | 41,900.00 | 41,900.00 | 41,900.00 | 286,691 |
| 2026-02-27 | 45,150.00 | 46,250.00 | 44,550.00 | 45,500.00 | 45,500.00 | 227,329 |
| 2026-02-26 | 47,800.00 | 47,800.00 | 46,150.00 | 47,000.00 | 47,000.00 | 200,582 |
| 2026-02-25 | 48,300.00 | 48,750.00 | 45,700.00 | 46,300.00 | 46,300.00 | 245,756 |
| 2026-02-24 | 43,800.00 | 49,300.00 | 43,000.00 | 47,200.00 | 47,200.00 | 559,520 |
| 2026-02-23 | 44,150.00 | 46,000.00 | 43,000.00 | 44,250.00 | 44,250.00 | 374,184 |
| 2026-02-20 | 42,100.00 | 44,000.00 | 41,750.00 | 42,850.00 | 42,850.00 | 193,753 |
| 2026-02-19 | 39,900.00 | 43,250.00 | 39,900.00 | 42,800.00 | 42,800.00 | 563,837 |
| 2026-02-13 | 39,500.00 | 41,000.00 | 38,750.00 | 38,950.00 | 38,950.00 | 213,894 |
| 2026-02-12 | 40,850.00 | 40,900.00 | 39,300.00 | 39,900.00 | 39,900.00 | 233,217 |
| 2026-02-11 | 38,450.00 | 41,900.00 | 37,300.00 | 39,850.00 | 39,850.00 | 433,280 |
| 2026-02-10 | 40,000.00 | 40,200.00 | 37,900.00 | 38,200.00 | 38,200.00 | 295,214 |
| 2026-02-09 | 37,500.00 | 40,950.00 | 37,100.00 | 40,150.00 | 40,150.00 | 688,986 |
| 2026-02-06 | 34,550.00 | 36,400.00 | 33,100.00 | 35,350.00 | 35,350.00 | 206,325 |
| 2026-02-05 | 35,900.00 | 37,350.00 | 35,450.00 | 36,200.00 | 36,200.00 | 179,402 |
| 2026-02-04 | 36,900.00 | 37,550.00 | 36,350.00 | 37,000.00 | 37,000.00 | 172,222 |
| 2026-02-03 | 36,750.00 | 38,000.00 | 36,450.00 | 37,950.00 | 37,950.00 | 238,041 |
| 2026-02-02 | 36,400.00 | 38,200.00 | 35,500.00 | 35,700.00 | 35,700.00 | 333,755 |
| 2026-01-30 | 40,350.00 | 41,200.00 | 38,150.00 | 38,300.00 | 38,300.00 | 452,076 |
| 2026-01-29 | 41,550.00 | 41,800.00 | 33,000.00 | 39,800.00 | 39,800.00 | 710,624 |
| 2026-01-28 | 39,500.00 | 40,200.00 | 38,100.00 | 39,450.00 | 39,450.00 | 550,044 |
| 2026-01-27 | 36,250.00 | 38,450.00 | 35,800.00 | 38,100.00 | 38,100.00 | 514,017 |
| 2026-01-26 | 35,550.00 | 36,950.00 | 34,500.00 | 36,450.00 | 36,450.00 | 388,704 |
| 2026-01-23 | 34,200.00 | 36,400.00 | 33,250.00 | 35,550.00 | 35,550.00 | 565,710 |
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.