ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 36,100.00 | 36,150.00 | 33,600.00 | 33,900.00 | 33,900.00 | 363,246 |
| 2026-01-21 | 32,400.00 | 35,300.00 | 32,300.00 | 34,250.00 | 34,250.00 | 448,034 |
| 2026-01-20 | 35,250.00 | 36,250.00 | 33,900.00 | 34,200.00 | 34,200.00 | 668,355 |
| 2026-01-19 | 32,600.00 | 34,300.00 | 32,350.00 | 34,050.00 | 34,050.00 | 466,873 |
| 2026-01-16 | 33,650.00 | 33,750.00 | 31,100.00 | 32,200.00 | 32,200.00 | 563,072 |
| 2026-01-15 | 31,150.00 | 31,600.00 | 30,450.00 | 31,350.00 | 31,350.00 | 192,348 |
| 2026-01-14 | 31,550.00 | 32,050.00 | 30,850.00 | 31,600.00 | 31,600.00 | 195,560 |
| 2026-01-13 | 31,300.00 | 32,550.00 | 30,250.00 | 31,600.00 | 31,600.00 | 460,394 |
| 2026-01-12 | 32,700.00 | 33,350.00 | 30,600.00 | 31,200.00 | 31,200.00 | 343,450 |
| 2026-01-09 | 32,750.00 | 33,450.00 | 31,200.00 | 31,400.00 | 31,400.00 | 334,542 |
| 2026-01-08 | 32,550.00 | 36,550.00 | 32,550.00 | 33,450.00 | 33,450.00 | 1,400,637 |
| 2026-01-07 | 32,300.00 | 32,300.00 | 30,450.00 | 31,150.00 | 31,150.00 | 429,542 |
| 2026-01-06 | 32,000.00 | 32,600.00 | 31,600.00 | 32,550.00 | 32,550.00 | 312,688 |
| 2026-01-05 | 33,900.00 | 34,350.00 | 31,450.00 | 31,650.00 | 31,650.00 | 613,688 |
| 2026-01-02 | 34,200.00 | 34,250.00 | 32,700.00 | 33,350.00 | 33,350.00 | 453,400 |
| 2025-12-30 | 35,600.00 | 36,150.00 | 33,250.00 | 33,850.00 | 33,850.00 | 965,514 |
| 2025-12-29 | 35,300.00 | 37,650.00 | 34,900.00 | 35,550.00 | 35,550.00 | 1,782,318 |
| 2025-12-26 | 29,550.00 | 35,850.00 | 29,250.00 | 35,300.00 | 35,300.00 | 4,544,363 |
| 2025-12-24 | 28,400.00 | 28,400.00 | 27,350.00 | 27,600.00 | 27,600.00 | 126,833 |
| 2025-12-23 | 28,700.00 | 28,800.00 | 27,800.00 | 28,150.00 | 28,150.00 | 123,591 |
| 2025-12-22 | 27,700.00 | 29,000.00 | 27,350.00 | 28,700.00 | 28,700.00 | 264,963 |
| 2025-12-19 | 27,100.00 | 27,350.00 | 26,100.00 | 26,950.00 | 26,950.00 | 132,574 |
| 2025-12-18 | 26,600.00 | 27,000.00 | 26,200.00 | 26,500.00 | 26,500.00 | 109,815 |
| 2025-12-17 | 26,700.00 | 27,775.00 | 26,550.00 | 27,200.00 | 27,200.00 | 167,825 |
| 2025-12-16 | 28,350.00 | 28,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | 240,498 |
| 2025-12-15 | 27,550.00 | 28,750.00 | 26,900.00 | 28,200.00 | 28,200.00 | 198,216 |
| 2025-12-12 | 28,400.00 | 28,600.00 | 27,600.00 | 28,300.00 | 28,300.00 | 188,213 |
| 2025-12-11 | 29,500.00 | 29,500.00 | 27,550.00 | 28,300.00 | 28,300.00 | 291,624 |
| 2025-12-10 | 29,300.00 | 29,400.00 | 28,650.00 | 28,850.00 | 28,850.00 | 194,531 |
| 2025-12-09 | 29,300.00 | 30,150.00 | 28,850.00 | 29,350.00 | 29,350.00 | 241,765 |
| 2025-12-08 | 29,250.00 | 29,850.00 | 28,750.00 | 29,400.00 | 29,400.00 | 184,596 |
| 2025-12-05 | 29,600.00 | 29,700.00 | 28,550.00 | 29,500.00 | 29,500.00 | 320,679 |
| 2025-12-04 | 31,200.00 | 31,300.00 | 29,400.00 | 29,800.00 | 29,800.00 | 393,857 |
| 2025-12-03 | 30,900.00 | 31,700.00 | 30,350.00 | 31,200.00 | 31,200.00 | 337,436 |
| 2025-12-02 | 30,950.00 | 31,300.00 | 30,100.00 | 30,500.00 | 30,500.00 | 423,306 |
| 2025-12-01 | 28,000.00 | 31,400.00 | 27,800.00 | 30,800.00 | 30,800.00 | 1,315,610 |
| 2025-11-28 | 24,400.00 | 28,350.00 | 24,400.00 | 27,800.00 | 27,800.00 | 1,522,064 |
| 2025-11-27 | 24,800.00 | 24,800.00 | 24,000.00 | 24,050.00 | 24,050.00 | 143,321 |
| 2025-11-26 | 24,950.00 | 25,000.00 | 23,900.00 | 24,550.00 | 24,550.00 | 274,602 |
| 2025-11-25 | 23,400.00 | 24,700.00 | 23,400.00 | 23,900.00 | 23,900.00 | 372,406 |
| 2025-11-24 | 22,400.00 | 22,700.00 | 21,700.00 | 22,150.00 | 22,150.00 | 88,782 |
| 2025-11-21 | 22,550.00 | 23,100.00 | 21,850.00 | 22,000.00 | 22,000.00 | 203,945 |
| 2025-11-20 | 24,150.00 | 24,500.00 | 23,000.00 | 23,700.00 | 23,700.00 | 172,051 |
| 2025-11-19 | 23,500.00 | 23,750.00 | 22,500.00 | 23,000.00 | 23,000.00 | 167,392 |
| 2025-11-18 | 23,000.00 | 25,150.00 | 23,000.00 | 23,750.00 | 23,750.00 | 347,574 |
| 2025-11-17 | 22,350.00 | 24,250.00 | 22,000.00 | 23,600.00 | 23,600.00 | 332,398 |
| 2025-11-14 | 22,250.00 | 22,300.00 | 21,350.00 | 21,400.00 | 21,400.00 | 216,331 |
| 2025-11-13 | 22,600.00 | 23,250.00 | 22,100.00 | 22,950.00 | 22,950.00 | 189,115 |
| 2025-11-12 | 23,000.00 | 23,000.00 | 22,150.00 | 22,800.00 | 22,800.00 | 138,615 |
| 2025-11-11 | 22,600.00 | 23,650.00 | 22,150.00 | 22,600.00 | 22,600.00 | 188,482 |
| 2025-11-10 | 22,400.00 | 22,500.00 | 21,750.00 | 22,250.00 | 22,250.00 | 159,257 |
| 2025-11-07 | 22,400.00 | 23,150.00 | 21,900.00 | 22,200.00 | 22,200.00 | 236,319 |
| 2025-11-06 | 23,600.00 | 24,125.00 | 23,150.00 | 23,500.00 | 23,500.00 | 206,448 |
| 2025-11-05 | 24,550.00 | 24,600.00 | 22,100.00 | 23,150.00 | 23,150.00 | 456,919 |
| 2025-11-04 | 26,100.00 | 26,200.00 | 24,850.00 | 24,950.00 | 24,950.00 | 334,466 |
| 2025-11-03 | 26,400.00 | 26,450.00 | 25,600.00 | 26,000.00 | 26,000.00 | 381,741 |
| 2025-10-31 | 24,800.00 | 26,600.00 | 24,250.00 | 26,400.00 | 26,400.00 | 553,282 |
| 2025-10-30 | 25,100.00 | 26,100.00 | 24,500.00 | 24,800.00 | 24,800.00 | 351,425 |
| 2025-10-29 | 25,500.00 | 25,700.00 | 24,600.00 | 25,100.00 | 25,100.00 | 242,176 |
| 2025-10-28 | 25,650.00 | 26,000.00 | 25,000.00 | 25,100.00 | 25,100.00 | 258,192 |
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.