ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 20,750.00 | 21,450.00 | 19,880.00 | 19,900.00 | 19,900.00 | 219,032 |
| 2025-07-24 | 21,850.00 | 21,950.00 | 21,250.00 | 21,250.00 | 21,250.00 | 120,290 |
| 2025-07-23 | 21,150.00 | 22,150.00 | 20,750.00 | 22,050.00 | 22,050.00 | 196,646 |
| 2025-07-22 | 22,000.00 | 22,250.00 | 20,700.00 | 20,900.00 | 20,900.00 | 202,728 |
| 2025-07-21 | 21,600.00 | 22,350.00 | 21,300.00 | 21,650.00 | 21,650.00 | 154,763 |
| 2025-07-18 | 23,450.00 | 23,550.00 | 22,100.00 | 22,250.00 | 22,250.00 | 327,613 |
| 2025-07-17 | 23,550.00 | 24,650.00 | 23,400.00 | 24,150.00 | 24,150.00 | 644,014 |
| 2025-07-16 | 22,500.00 | 22,950.00 | 21,750.00 | 22,850.00 | 22,850.00 | 297,095 |
| 2025-07-15 | 21,700.00 | 22,400.00 | 21,400.00 | 22,250.00 | 22,250.00 | 172,027 |
| 2025-07-14 | 22,450.00 | 22,450.00 | 21,750.00 | 22,050.00 | 22,050.00 | 265,843 |
| 2025-07-11 | 20,550.00 | 22,000.00 | 20,350.00 | 21,700.00 | 21,700.00 | 403,491 |
| 2025-07-10 | 20,350.00 | 20,900.00 | 20,000.00 | 20,600.00 | 20,600.00 | 264,894 |
| 2025-07-09 | 20,050.00 | 20,250.00 | 19,320.00 | 19,780.00 | 19,780.00 | 182,705 |
| 2025-07-08 | 19,220.00 | 19,770.00 | 18,810.00 | 19,590.00 | 19,590.00 | 196,110 |
| 2025-07-07 | 19,760.00 | 20,100.00 | 19,350.00 | 19,710.00 | 19,710.00 | 148,125 |
| 2025-07-04 | 20,700.00 | 20,700.00 | 19,740.00 | 19,800.00 | 19,800.00 | 223,881 |
| 2025-07-03 | 19,780.00 | 21,000.00 | 19,650.00 | 20,600.00 | 20,600.00 | 323,210 |
| 2025-07-02 | 19,390.00 | 20,400.00 | 18,650.00 | 19,980.00 | 19,980.00 | 548,324 |
| 2025-07-01 | 17,500.00 | 19,230.00 | 17,390.00 | 19,080.00 | 19,080.00 | 638,282 |
| 2025-06-30 | 17,790.00 | 18,200.00 | 17,200.00 | 17,220.00 | 17,220.00 | 151,005 |
| 2025-06-27 | 17,510.00 | 17,570.00 | 16,930.00 | 16,990.00 | 16,990.00 | 43,727 |
| 2025-06-26 | 18,010.00 | 18,160.00 | 17,090.00 | 17,250.00 | 17,250.00 | 76,224 |
| 2025-06-25 | 17,970.00 | 18,010.00 | 17,250.00 | 17,580.00 | 17,580.00 | 82,350 |
| 2025-06-24 | 16,840.00 | 17,410.00 | 16,810.00 | 17,340.00 | 17,340.00 | 111,148 |
| 2025-06-23 | 16,800.00 | 16,840.00 | 16,030.00 | 16,380.00 | 16,380.00 | 184,654 |
| 2025-06-20 | 17,600.00 | 17,850.00 | 17,210.00 | 17,210.00 | 17,210.00 | 59,126 |
| 2025-06-19 | 18,010.00 | 18,010.00 | 17,390.00 | 17,490.00 | 17,490.00 | 65,322 |
| 2025-06-18 | 17,480.00 | 17,600.00 | 17,220.00 | 17,580.00 | 17,580.00 | 68,994 |
| 2025-06-17 | 17,480.00 | 18,080.00 | 17,000.00 | 17,290.00 | 17,290.00 | 156,870 |
| 2025-06-16 | 17,000.00 | 17,240.00 | 15,900.00 | 17,080.00 | 17,080.00 | 88,705 |
| 2025-06-13 | 18,330.00 | 18,380.00 | 17,010.00 | 17,340.00 | 17,340.00 | 160,860 |
| 2025-06-12 | 18,800.00 | 18,830.00 | 18,130.00 | 18,170.00 | 18,170.00 | 186,691 |
| 2025-06-11 | 16,700.00 | 19,200.00 | 16,420.00 | 18,980.00 | 18,980.00 | 850,339 |
| 2025-06-10 | 16,590.00 | 16,700.00 | 15,350.00 | 16,320.00 | 16,320.00 | 53,777 |
| 2025-06-09 | 16,560.00 | 16,800.00 | 16,340.00 | 16,500.00 | 16,500.00 | 79,534 |
| 2025-06-05 | 15,500.00 | 16,290.00 | 15,330.00 | 16,120.00 | 16,120.00 | 97,767 |
| 2025-06-04 | 15,000.00 | 15,610.00 | 15,000.00 | 15,370.00 | 15,370.00 | 81,288 |
| 2025-06-02 | 14,610.00 | 14,780.00 | 14,300.00 | 14,690.00 | 14,690.00 | 29,874 |
| 2025-05-30 | 14,740.00 | 15,350.00 | 14,500.00 | 14,810.00 | 14,810.00 | 35,984 |
| 2025-05-29 | 14,840.00 | 14,980.00 | 14,530.00 | 14,750.00 | 14,750.00 | 40,472 |
| 2025-05-28 | 14,100.00 | 14,650.00 | 14,050.00 | 14,630.00 | 14,630.00 | 68,937 |
| 2025-05-27 | 14,160.00 | 14,300.00 | 13,860.00 | 13,870.00 | 13,870.00 | 35,001 |
| 2025-05-26 | 13,970.00 | 14,330.00 | 13,750.00 | 14,130.00 | 14,130.00 | 48,766 |
| 2025-05-23 | 14,560.00 | 14,560.00 | 13,970.00 | 13,970.00 | 13,970.00 | 38,414 |
| 2025-05-22 | 14,480.00 | 14,480.00 | 14,150.00 | 14,170.00 | 14,170.00 | 41,109 |
| 2025-05-21 | 14,620.00 | 14,820.00 | 14,190.00 | 14,550.00 | 14,550.00 | 52,863 |
| 2025-05-20 | 14,850.00 | 15,140.00 | 14,430.00 | 14,480.00 | 14,480.00 | 67,719 |
| 2025-05-19 | 15,400.00 | 15,400.00 | 14,740.00 | 14,790.00 | 14,790.00 | 47,062 |
| 2025-05-16 | 15,980.00 | 15,980.00 | 15,310.00 | 15,410.00 | 15,410.00 | 38,344 |
| 2025-05-15 | 16,110.00 | 16,550.00 | 15,700.00 | 15,760.00 | 15,760.00 | 47,848 |
| 2025-05-14 | 16,150.00 | 16,390.00 | 16,040.00 | 16,250.00 | 16,250.00 | 34,412 |
| 2025-05-13 | 16,790.00 | 16,800.00 | 16,010.00 | 16,050.00 | 16,050.00 | 57,024 |
| 2025-05-12 | 15,420.00 | 16,230.00 | 15,420.00 | 16,230.00 | 16,230.00 | 92,844 |
| 2025-05-09 | 15,670.00 | 15,720.00 | 14,610.00 | 15,190.00 | 15,190.00 | 45,451 |
| 2025-05-08 | 15,550.00 | 15,870.00 | 15,310.00 | 15,520.00 | 15,520.00 | 53,855 |
| 2025-05-07 | 15,160.00 | 15,480.00 | 15,070.00 | 15,450.00 | 15,450.00 | 34,162 |
| 2025-05-02 | 15,190.00 | 15,210.00 | 14,890.00 | 15,050.00 | 15,050.00 | 26,805 |
| 2025-04-30 | 15,050.00 | 15,400.00 | 14,820.00 | 14,950.00 | 14,950.00 | 38,377 |
| 2025-04-29 | 14,940.00 | 15,220.00 | 14,880.00 | 14,940.00 | 14,940.00 | 43,747 |
| 2025-04-28 | 15,470.00 | 15,470.00 | 14,920.00 | 15,000.00 | 15,000.00 | 37,915 |
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.