ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 18,800.00 | 18,900.00 | 17,800.00 | 17,830.00 | 17,830.00 | 330,049 |
| 2025-01-24 | 19,500.00 | 19,600.00 | 18,900.00 | 18,970.00 | 18,970.00 | 194,016 |
| 2025-01-23 | 20,250.00 | 20,550.00 | 19,380.00 | 19,410.00 | 19,410.00 | 250,490 |
| 2025-01-22 | 20,350.00 | 20,350.00 | 19,500.00 | 19,880.00 | 19,880.00 | 202,017 |
| 2025-01-21 | 20,450.00 | 21,750.00 | 19,790.00 | 19,910.00 | 19,910.00 | 495,172 |
| 2025-01-20 | 20,100.00 | 20,400.00 | 19,730.00 | 20,000.00 | 20,000.00 | 292,693 |
| 2025-01-17 | 20,200.00 | 20,300.00 | 19,480.00 | 19,620.00 | 19,620.00 | 242,637 |
| 2025-01-16 | 19,840.00 | 21,100.00 | 19,480.00 | 19,980.00 | 19,980.00 | 550,951 |
| 2025-01-15 | 18,600.00 | 19,890.00 | 18,550.00 | 19,130.00 | 19,130.00 | 452,239 |
| 2025-01-14 | 18,840.00 | 19,030.00 | 18,220.00 | 18,560.00 | 18,560.00 | 186,674 |
| 2025-01-13 | 18,750.00 | 19,220.00 | 18,560.00 | 18,850.00 | 18,850.00 | 163,920 |
| 2025-01-10 | 19,300.00 | 19,380.00 | 18,860.00 | 18,900.00 | 18,900.00 | 195,265 |
| 2025-01-09 | 20,100.00 | 20,100.00 | 19,020.00 | 19,250.00 | 19,250.00 | 301,164 |
| 2025-01-08 | 19,620.00 | 20,450.00 | 19,250.00 | 20,000.00 | 20,000.00 | 387,303 |
| 2025-01-07 | 21,350.00 | 21,350.00 | 19,750.00 | 19,800.00 | 19,800.00 | 552,892 |
| 2025-01-06 | 19,500.00 | 21,750.00 | 19,300.00 | 20,600.00 | 20,600.00 | 1,597,662 |
| 2025-01-03 | 16,280.00 | 20,500.00 | 16,070.00 | 18,950.00 | 18,950.00 | 2,091,505 |
| 2025-01-02 | 16,190.00 | 16,310.00 | 15,720.00 | 16,280.00 | 16,280.00 | 109,302 |
| 2024-12-30 | 15,530.00 | 15,990.00 | 15,380.00 | 15,950.00 | 15,950.00 | 90,371 |
| 2024-12-27 | 15,800.00 | 16,390.00 | 15,700.00 | 15,720.00 | 15,720.00 | 129,541 |
| 2024-12-26 | 16,470.00 | 16,750.00 | 15,650.00 | 15,840.00 | 15,840.00 | 261,639 |
| 2024-12-24 | 17,560.00 | 17,860.00 | 16,480.00 | 16,520.00 | 16,520.00 | 245,107 |
| 2024-12-23 | 17,520.00 | 17,920.00 | 17,050.00 | 17,210.00 | 17,210.00 | 378,041 |
| 2024-12-20 | 17,150.00 | 17,260.00 | 16,310.00 | 16,690.00 | 16,690.00 | 305,897 |
| 2024-12-19 | 16,400.00 | 17,040.00 | 16,120.00 | 16,600.00 | 16,600.00 | 197,966 |
| 2024-12-18 | 16,500.00 | 17,300.00 | 16,450.00 | 17,010.00 | 17,010.00 | 266,158 |
| 2024-12-17 | 16,500.00 | 17,370.00 | 15,910.00 | 16,870.00 | 16,870.00 | 429,400 |
| 2024-12-16 | 15,610.00 | 16,300.00 | 15,510.00 | 15,860.00 | 15,860.00 | 202,175 |
| 2024-12-13 | 14,130.00 | 15,350.00 | 13,900.00 | 15,140.00 | 15,140.00 | 276,560 |
| 2024-12-12 | 13,680.00 | 14,280.00 | 13,660.00 | 14,130.00 | 14,130.00 | 163,895 |
| 2024-12-11 | 12,880.00 | 13,690.00 | 12,880.00 | 13,670.00 | 13,670.00 | 83,588 |
| 2024-12-10 | 12,060.00 | 12,890.00 | 12,060.00 | 12,890.00 | 12,890.00 | 123,638 |
| 2024-12-09 | 12,640.00 | 12,850.00 | 12,060.00 | 12,060.00 | 12,060.00 | 184,593 |
| 2024-12-06 | 13,550.00 | 13,770.00 | 12,600.00 | 13,110.00 | 13,110.00 | 201,074 |
| 2024-12-05 | 13,550.00 | 14,120.00 | 13,550.00 | 13,770.00 | 13,770.00 | 98,464 |
| 2024-12-04 | 13,700.00 | 14,060.00 | 13,500.00 | 13,520.00 | 13,520.00 | 125,328 |
| 2024-12-03 | 13,680.00 | 14,230.00 | 13,680.00 | 14,110.00 | 14,110.00 | 87,885 |
| 2024-12-02 | 14,080.00 | 14,230.00 | 13,770.00 | 13,820.00 | 13,820.00 | 118,899 |
| 2024-11-29 | 14,800.00 | 14,800.00 | 13,980.00 | 13,980.00 | 13,980.00 | 128,532 |
| 2024-11-28 | 14,540.00 | 14,850.00 | 14,350.00 | 14,610.00 | 14,610.00 | 111,735 |
| 2024-11-27 | 15,350.00 | 15,350.00 | 14,540.00 | 14,700.00 | 14,700.00 | 201,264 |
| 2024-11-26 | 15,030.00 | 15,580.00 | 14,790.00 | 15,350.00 | 15,350.00 | 257,643 |
| 2024-11-25 | 13,560.00 | 15,160.00 | 13,550.00 | 14,950.00 | 14,950.00 | 446,574 |
| 2024-11-22 | 13,350.00 | 13,830.00 | 13,210.00 | 13,210.00 | 13,210.00 | 151,507 |
| 2024-11-21 | 13,750.00 | 13,750.00 | 13,200.00 | 13,350.00 | 13,350.00 | 203,741 |
| 2024-11-20 | 14,460.00 | 14,460.00 | 13,650.00 | 13,750.00 | 13,750.00 | 198,730 |
| 2024-11-19 | 14,780.00 | 14,870.00 | 14,150.00 | 14,280.00 | 14,280.00 | 205,676 |
| 2024-11-18 | 15,190.00 | 15,530.00 | 14,730.00 | 14,780.00 | 14,780.00 | 221,433 |
| 2024-11-15 | 14,400.00 | 15,370.00 | 14,080.00 | 14,810.00 | 14,810.00 | 294,482 |
| 2024-11-14 | 14,900.00 | 15,160.00 | 14,130.00 | 14,250.00 | 14,250.00 | 281,094 |
| 2024-11-13 | 15,460.00 | 15,880.00 | 14,990.00 | 14,990.00 | 14,990.00 | 187,822 |
| 2024-11-12 | 15,930.00 | 16,000.00 | 15,300.00 | 15,650.00 | 15,650.00 | 234,828 |
| 2024-11-11 | 17,500.00 | 17,600.00 | 16,100.00 | 16,120.00 | 16,120.00 | 370,226 |
| 2024-11-08 | 18,700.00 | 18,920.00 | 17,770.00 | 17,900.00 | 17,900.00 | 360,887 |
| 2024-11-07 | 17,690.00 | 18,790.00 | 16,860.00 | 18,670.00 | 18,670.00 | 599,857 |
| 2024-11-06 | 19,600.00 | 19,620.00 | 17,650.00 | 17,810.00 | 17,810.00 | 528,454 |
| 2024-11-05 | 18,980.00 | 19,630.00 | 18,730.00 | 19,020.00 | 19,020.00 | 729,093 |
| 2024-11-04 | 19,030.00 | 19,410.00 | 18,610.00 | 18,610.00 | 18,610.00 | 703,294 |
| 2024-11-01 | 17,510.00 | 21,550.00 | 17,440.00 | 19,020.00 | 19,020.00 | 3,996,398 |
| 2024-10-31 | 14,010.00 | 18,300.00 | 13,650.00 | 17,970.00 | 17,970.00 | 3,283,892 |
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.