ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 26,650.00 | 26,750.00 | 25,500.00 | 25,600.00 | 25,600.00 | 377,604 |
| 2025-10-24 | 27,400.00 | 27,450.00 | 26,150.00 | 26,500.00 | 26,500.00 | 321,516 |
| 2025-10-23 | 26,450.00 | 27,000.00 | 25,750.00 | 26,800.00 | 26,800.00 | 339,371 |
| 2025-10-22 | 26,950.00 | 27,700.00 | 25,900.00 | 27,000.00 | 27,000.00 | 401,404 |
| 2025-10-21 | 28,350.00 | 29,050.00 | 26,900.00 | 27,250.00 | 27,250.00 | 614,617 |
| 2025-10-20 | 26,000.00 | 28,950.00 | 25,550.00 | 28,100.00 | 28,100.00 | 1,044,735 |
| 2025-10-17 | 26,250.00 | 27,450.00 | 25,600.00 | 25,700.00 | 25,700.00 | 364,020 |
| 2025-10-16 | 27,100.00 | 27,100.00 | 26,250.00 | 26,350.00 | 26,350.00 | 250,579 |
| 2025-10-15 | 26,050.00 | 27,300.00 | 25,500.00 | 27,100.00 | 27,100.00 | 413,755 |
| 2025-10-14 | 29,500.00 | 29,650.00 | 25,550.00 | 25,700.00 | 25,700.00 | 1,009,455 |
| 2025-10-13 | 25,950.00 | 28,500.00 | 25,900.00 | 28,400.00 | 28,400.00 | 541,984 |
| 2025-10-10 | 27,950.00 | 27,950.00 | 26,550.00 | 27,050.00 | 27,050.00 | 430,040 |
| 2025-10-02 | 26,650.00 | 27,300.00 | 26,200.00 | 26,900.00 | 26,900.00 | 541,576 |
| 2025-10-01 | 24,800.00 | 26,050.00 | 24,750.00 | 25,950.00 | 25,950.00 | 377,706 |
| 2025-09-30 | 24,900.00 | 25,800.00 | 24,450.00 | 24,450.00 | 24,450.00 | 260,247 |
| 2025-09-29 | 24,800.00 | 25,250.00 | 24,250.00 | 24,800.00 | 24,800.00 | 215,545 |
| 2025-09-26 | 24,800.00 | 25,150.00 | 24,350.00 | 24,650.00 | 24,650.00 | 322,925 |
| 2025-09-25 | 26,150.00 | 26,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 452,126 |
| 2025-09-24 | 25,600.00 | 26,900.00 | 25,500.00 | 26,700.00 | 26,700.00 | 368,024 |
| 2025-09-23 | 28,300.00 | 28,550.00 | 26,050.00 | 26,050.00 | 26,050.00 | 598,126 |
| 2025-09-22 | 27,000.00 | 28,300.00 | 26,550.00 | 27,400.00 | 27,400.00 | 588,132 |
| 2025-09-19 | 28,350.00 | 28,450.00 | 26,950.00 | 26,950.00 | 26,950.00 | 584,171 |
| 2025-09-18 | 27,000.00 | 29,350.00 | 25,750.00 | 27,900.00 | 27,900.00 | 1,746,223 |
| 2025-09-17 | 24,700.00 | 27,100.00 | 24,000.00 | 26,500.00 | 26,500.00 | 1,392,589 |
| 2025-09-16 | 25,000.00 | 25,500.00 | 24,200.00 | 25,050.00 | 25,050.00 | 870,317 |
| 2025-09-15 | 23,500.00 | 24,900.00 | 23,100.00 | 24,850.00 | 24,850.00 | 992,128 |
| 2025-09-12 | 22,800.00 | 24,000.00 | 22,700.00 | 22,850.00 | 22,850.00 | 478,615 |
| 2025-09-11 | 23,600.00 | 23,950.00 | 22,500.00 | 22,550.00 | 22,550.00 | 318,310 |
| 2025-09-10 | 23,600.00 | 23,650.00 | 22,700.00 | 23,200.00 | 23,200.00 | 374,980 |
| 2025-09-09 | 23,350.00 | 24,350.00 | 22,850.00 | 23,400.00 | 23,400.00 | 609,749 |
| 2025-09-08 | 22,450.00 | 22,850.00 | 22,250.00 | 22,400.00 | 22,400.00 | 188,739 |
| 2025-09-05 | 22,800.00 | 23,300.00 | 22,350.00 | 22,350.00 | 22,350.00 | 379,721 |
| 2025-09-04 | 22,300.00 | 22,700.00 | 21,850.00 | 22,400.00 | 22,400.00 | 220,027 |
| 2025-09-03 | 22,250.00 | 23,000.00 | 21,950.00 | 22,550.00 | 22,550.00 | 306,535 |
| 2025-09-02 | 20,700.00 | 22,850.00 | 20,500.00 | 22,250.00 | 22,250.00 | 560,917 |
| 2025-09-01 | 21,750.00 | 21,750.00 | 20,600.00 | 20,650.00 | 20,650.00 | 382,251 |
| 2025-08-29 | 22,500.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,600.00 | 146,643 |
| 2025-08-28 | 21,700.00 | 22,600.00 | 21,400.00 | 21,950.00 | 21,950.00 | 136,970 |
| 2025-08-27 | 21,500.00 | 22,150.00 | 20,800.00 | 22,150.00 | 22,150.00 | 223,773 |
| 2025-08-26 | 21,000.00 | 21,250.00 | 20,800.00 | 21,000.00 | 21,000.00 | 81,320 |
| 2025-08-25 | 21,300.00 | 21,600.00 | 21,000.00 | 21,350.00 | 21,350.00 | 91,983 |
| 2025-08-22 | 21,250.00 | 21,700.00 | 20,850.00 | 20,900.00 | 20,900.00 | 143,050 |
| 2025-08-21 | 23,000.00 | 23,000.00 | 21,100.00 | 21,550.00 | 21,550.00 | 228,908 |
| 2025-08-20 | 21,050.00 | 22,450.00 | 21,000.00 | 22,300.00 | 22,300.00 | 230,485 |
| 2025-08-19 | 22,500.00 | 22,650.00 | 21,600.00 | 21,750.00 | 21,750.00 | 138,442 |
| 2025-08-18 | 23,100.00 | 23,250.00 | 22,050.00 | 22,450.00 | 22,450.00 | 186,122 |
| 2025-08-14 | 23,850.00 | 24,200.00 | 23,500.00 | 23,700.00 | 23,700.00 | 122,608 |
| 2025-08-13 | 24,900.00 | 25,000.00 | 24,050.00 | 24,250.00 | 24,250.00 | 154,926 |
| 2025-08-12 | 24,600.00 | 25,850.00 | 24,250.00 | 24,600.00 | 24,600.00 | 357,270 |
| 2025-08-11 | 25,800.00 | 25,800.00 | 24,800.00 | 24,950.00 | 24,950.00 | 169,688 |
| 2025-08-08 | 25,200.00 | 25,750.00 | 24,950.00 | 25,200.00 | 25,200.00 | 329,299 |
| 2025-08-07 | 25,700.00 | 25,750.00 | 24,300.00 | 24,750.00 | 24,750.00 | 410,114 |
| 2025-08-06 | 23,800.00 | 24,050.00 | 23,250.00 | 23,550.00 | 23,550.00 | 141,037 |
| 2025-08-05 | 25,300.00 | 25,300.00 | 23,750.00 | 24,000.00 | 24,000.00 | 375,962 |
| 2025-08-04 | 23,800.00 | 25,550.00 | 23,050.00 | 24,900.00 | 24,900.00 | 541,824 |
| 2025-08-01 | 24,200.00 | 25,050.00 | 23,400.00 | 23,400.00 | 23,400.00 | 432,052 |
| 2025-07-31 | 26,200.00 | 26,750.00 | 24,650.00 | 25,300.00 | 25,300.00 | 423,272 |
| 2025-07-30 | 25,450.00 | 27,800.00 | 25,200.00 | 26,150.00 | 26,150.00 | 1,960,166 |
| 2025-07-29 | 24,900.00 | 25,000.00 | 23,350.00 | 24,900.00 | 24,900.00 | 655,700 |
| 2025-07-28 | 23,500.00 | 25,800.00 | 22,650.00 | 25,200.00 | 25,200.00 | 2,633,298 |
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.