ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 15,470.00 | 15,470.00 | 14,920.00 | 15,000.00 | 15,000.00 | 37,915 |
| 2025-04-25 | 15,560.00 | 15,670.00 | 15,210.00 | 15,460.00 | 15,460.00 | 28,053 |
| 2025-04-24 | 15,740.00 | 15,790.00 | 15,250.00 | 15,250.00 | 15,250.00 | 29,063 |
| 2025-04-23 | 15,670.00 | 15,700.00 | 15,200.00 | 15,550.00 | 15,550.00 | 62,336 |
| 2025-04-22 | 15,030.00 | 15,760.00 | 15,030.00 | 15,150.00 | 15,150.00 | 54,742 |
| 2025-04-21 | 14,650.00 | 16,100.00 | 14,500.00 | 15,480.00 | 15,480.00 | 197,626 |
| 2025-04-18 | 14,640.00 | 14,640.00 | 14,200.00 | 14,580.00 | 14,580.00 | 50,264 |
| 2025-04-17 | 14,390.00 | 14,920.00 | 14,000.00 | 14,750.00 | 14,750.00 | 31,122 |
| 2025-04-16 | 14,810.00 | 14,810.00 | 14,310.00 | 14,370.00 | 14,370.00 | 29,192 |
| 2025-04-15 | 15,200.00 | 15,490.00 | 14,700.00 | 15,030.00 | 15,030.00 | 49,784 |
| 2025-04-14 | 14,580.00 | 15,040.00 | 14,490.00 | 15,000.00 | 15,000.00 | 62,507 |
| 2025-04-11 | 13,650.00 | 14,210.00 | 13,550.00 | 14,200.00 | 14,200.00 | 44,529 |
| 2025-04-10 | 14,130.00 | 14,130.00 | 13,610.00 | 14,000.00 | 14,000.00 | 55,953 |
| 2025-04-09 | 12,670.00 | 13,280.00 | 12,630.00 | 12,850.00 | 12,850.00 | 63,852 |
| 2025-04-08 | 13,690.00 | 13,900.00 | 13,210.00 | 13,220.00 | 13,220.00 | 68,155 |
| 2025-04-07 | 13,750.00 | 13,800.00 | 13,050.00 | 13,050.00 | 13,050.00 | 86,482 |
| 2025-04-04 | 14,100.00 | 14,730.00 | 13,930.00 | 14,400.00 | 14,400.00 | 95,374 |
| 2025-04-03 | 14,150.00 | 14,750.00 | 14,150.00 | 14,430.00 | 14,430.00 | 57,221 |
| 2025-04-02 | 15,370.00 | 15,660.00 | 14,830.00 | 14,910.00 | 14,910.00 | 41,921 |
| 2025-04-01 | 15,210.00 | 15,700.00 | 15,100.00 | 15,350.00 | 15,350.00 | 44,643 |
| 2025-03-31 | 15,850.00 | 15,850.00 | 15,150.00 | 15,170.00 | 15,170.00 | 55,559 |
| 2025-03-28 | 16,800.00 | 16,810.00 | 15,720.00 | 15,780.00 | 15,780.00 | 142,356 |
| 2025-03-27 | 17,310.00 | 17,310.00 | 16,820.00 | 16,820.00 | 16,820.00 | 57,896 |
| 2025-03-26 | 17,050.00 | 17,600.00 | 17,050.00 | 17,340.00 | 17,340.00 | 59,143 |
| 2025-03-25 | 17,620.00 | 18,200.00 | 17,100.00 | 17,260.00 | 17,260.00 | 108,587 |
| 2025-03-24 | 18,340.00 | 18,360.00 | 17,600.00 | 17,620.00 | 17,620.00 | 76,650 |
| 2025-03-21 | 18,230.00 | 19,260.00 | 18,230.00 | 18,330.00 | 18,330.00 | 130,930 |
| 2025-03-20 | 19,210.00 | 19,490.00 | 18,570.00 | 18,590.00 | 18,590.00 | 95,810 |
| 2025-03-19 | 18,840.00 | 19,410.00 | 18,780.00 | 19,160.00 | 19,160.00 | 82,431 |
| 2025-03-18 | 19,700.00 | 19,720.00 | 19,000.00 | 19,060.00 | 19,060.00 | 106,838 |
| 2025-03-17 | 18,180.00 | 19,580.00 | 18,090.00 | 19,490.00 | 19,490.00 | 265,088 |
| 2025-03-14 | 17,170.00 | 18,030.00 | 17,170.00 | 18,000.00 | 18,000.00 | 68,809 |
| 2025-03-13 | 18,040.00 | 18,130.00 | 17,150.00 | 17,160.00 | 17,160.00 | 85,262 |
| 2025-03-12 | 17,020.00 | 17,780.00 | 16,870.00 | 17,660.00 | 17,660.00 | 77,866 |
| 2025-03-11 | 16,620.00 | 17,100.00 | 16,550.00 | 17,050.00 | 17,050.00 | 103,072 |
| 2025-03-10 | 17,460.00 | 17,980.00 | 17,390.00 | 17,400.00 | 17,400.00 | 50,858 |
| 2025-03-07 | 17,460.00 | 18,180.00 | 17,390.00 | 17,620.00 | 17,620.00 | 102,953 |
| 2025-03-06 | 18,500.00 | 18,840.00 | 17,720.00 | 17,800.00 | 17,800.00 | 126,848 |
| 2025-03-05 | 18,350.00 | 18,860.00 | 18,350.00 | 18,500.00 | 18,500.00 | 66,274 |
| 2025-03-04 | 18,340.00 | 18,840.00 | 18,160.00 | 18,320.00 | 18,320.00 | 98,786 |
| 2025-02-28 | 18,100.00 | 19,270.00 | 18,070.00 | 19,040.00 | 19,040.00 | 225,084 |
| 2025-02-27 | 19,600.00 | 19,860.00 | 18,650.00 | 18,740.00 | 18,740.00 | 119,601 |
| 2025-02-26 | 19,490.00 | 19,490.00 | 19,140.00 | 19,330.00 | 19,330.00 | 68,782 |
| 2025-02-25 | 19,320.00 | 19,720.00 | 19,050.00 | 19,530.00 | 19,530.00 | 92,926 |
| 2025-02-24 | 19,580.00 | 19,800.00 | 19,260.00 | 19,700.00 | 19,700.00 | 153,016 |
| 2025-02-21 | 20,350.00 | 20,650.00 | 20,050.00 | 20,250.00 | 20,250.00 | 102,704 |
| 2025-02-20 | 21,400.00 | 21,400.00 | 20,150.00 | 20,200.00 | 20,200.00 | 317,583 |
| 2025-02-19 | 21,300.00 | 22,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | 636,262 |
| 2025-02-18 | 22,200.00 | 22,200.00 | 21,100.00 | 21,500.00 | 21,500.00 | 339,512 |
| 2025-02-17 | 22,750.00 | 22,800.00 | 21,750.00 | 21,950.00 | 21,950.00 | 365,328 |
| 2025-02-14 | 23,000.00 | 23,000.00 | 21,600.00 | 22,000.00 | 22,000.00 | 926,253 |
| 2025-02-13 | 21,200.00 | 22,600.00 | 20,700.00 | 21,300.00 | 21,300.00 | 902,583 |
| 2025-02-12 | 21,350.00 | 21,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | 256,413 |
| 2025-02-11 | 22,000.00 | 22,050.00 | 21,100.00 | 21,200.00 | 21,200.00 | 452,140 |
| 2025-02-10 | 20,200.00 | 22,050.00 | 19,990.00 | 21,750.00 | 21,750.00 | 896,975 |
| 2025-02-07 | 19,200.00 | 21,650.00 | 18,700.00 | 20,750.00 | 20,750.00 | 1,030,049 |
| 2025-02-06 | 19,680.00 | 19,840.00 | 18,600.00 | 19,200.00 | 19,200.00 | 306,832 |
| 2025-02-05 | 18,680.00 | 19,600.00 | 18,620.00 | 19,290.00 | 19,290.00 | 449,132 |
| 2025-02-04 | 16,780.00 | 18,550.00 | 16,740.00 | 18,150.00 | 18,150.00 | 455,176 |
| 2025-02-03 | 17,490.00 | 17,500.00 | 16,300.00 | 16,480.00 | 16,480.00 | 315,335 |
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.