ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14,460.00 | 14,680.00 | 14,150.00 | 14,160.00 | 14,160.00 | 82,508 |
| 2024-10-29 | 14,600.00 | 14,650.00 | 14,100.00 | 14,450.00 | 14,450.00 | 114,175 |
| 2024-10-28 | 14,220.00 | 14,760.00 | 14,220.00 | 14,650.00 | 14,650.00 | 109,971 |
| 2024-10-25 | 14,550.00 | 14,850.00 | 13,990.00 | 14,300.00 | 14,300.00 | 135,634 |
| 2024-10-24 | 15,430.00 | 15,440.00 | 14,590.00 | 14,640.00 | 14,640.00 | 150,979 |
| 2024-10-23 | 14,870.00 | 15,610.00 | 14,600.00 | 15,440.00 | 15,440.00 | 189,024 |
| 2024-10-22 | 15,760.00 | 15,900.00 | 14,980.00 | 15,100.00 | 15,100.00 | 234,056 |
| 2024-10-21 | 16,010.00 | 16,320.00 | 15,670.00 | 15,920.00 | 15,920.00 | 125,089 |
| 2024-10-18 | 17,040.00 | 17,040.00 | 16,000.00 | 16,070.00 | 16,070.00 | 195,250 |
| 2024-10-17 | 17,360.00 | 17,480.00 | 16,710.00 | 17,050.00 | 17,050.00 | 193,348 |
| 2024-10-16 | 16,800.00 | 18,380.00 | 16,800.00 | 17,230.00 | 17,230.00 | 885,985 |
| 2024-10-15 | 17,750.00 | 17,990.00 | 16,890.00 | 17,010.00 | 17,010.00 | 272,428 |
| 2024-10-14 | 17,490.00 | 17,960.00 | 17,200.00 | 17,370.00 | 17,370.00 | 163,863 |
| 2024-10-11 | 17,880.00 | 18,470.00 | 17,350.00 | 17,490.00 | 17,490.00 | 339,514 |
| 2024-10-10 | 18,450.00 | 18,660.00 | 17,080.00 | 17,180.00 | 17,180.00 | 326,157 |
| 2024-10-08 | 18,720.00 | 18,890.00 | 18,170.00 | 18,260.00 | 18,260.00 | 133,530 |
| 2024-10-07 | 18,500.00 | 19,200.00 | 18,070.00 | 18,860.00 | 18,860.00 | 221,276 |
| 2024-10-04 | 18,550.00 | 18,720.00 | 18,250.00 | 18,520.00 | 18,520.00 | 113,167 |
| 2024-10-02 | 18,450.00 | 18,900.00 | 17,950.00 | 18,480.00 | 18,480.00 | 260,380 |
| 2024-09-30 | 20,150.00 | 20,150.00 | 18,900.00 | 18,900.00 | 18,900.00 | 313,131 |
| 2024-09-27 | 20,800.00 | 20,850.00 | 20,150.00 | 20,250.00 | 20,250.00 | 185,026 |
| 2024-09-26 | 19,850.00 | 20,650.00 | 19,730.00 | 20,650.00 | 20,650.00 | 353,208 |
| 2024-09-25 | 19,800.00 | 20,150.00 | 19,210.00 | 19,320.00 | 19,320.00 | 218,315 |
| 2024-09-24 | 18,890.00 | 19,670.00 | 18,890.00 | 19,510.00 | 19,510.00 | 262,574 |
| 2024-09-23 | 18,900.00 | 19,240.00 | 18,530.00 | 18,890.00 | 18,890.00 | 178,921 |
| 2024-09-20 | 19,860.00 | 20,100.00 | 18,950.00 | 18,950.00 | 18,950.00 | 211,823 |
| 2024-09-19 | 20,250.00 | 20,250.00 | 18,990.00 | 19,360.00 | 19,360.00 | 293,140 |
| 2024-09-13 | 19,960.00 | 20,300.00 | 19,450.00 | 20,300.00 | 20,300.00 | 202,222 |
| 2024-09-12 | 19,630.00 | 21,250.00 | 19,630.00 | 20,050.00 | 20,050.00 | 511,291 |
| 2024-09-11 | 20,000.00 | 20,050.00 | 18,960.00 | 19,010.00 | 19,010.00 | 321,364 |
| 2024-09-10 | 20,600.00 | 20,700.00 | 19,660.00 | 19,680.00 | 19,680.00 | 206,131 |
| 2024-09-09 | 19,550.00 | 20,550.00 | 19,450.00 | 20,350.00 | 20,350.00 | 250,949 |
| 2024-09-06 | 19,890.00 | 20,600.00 | 19,650.00 | 20,050.00 | 20,050.00 | 383,052 |
| 2024-09-05 | 21,100.00 | 21,350.00 | 19,620.00 | 19,800.00 | 19,800.00 | 455,833 |
| 2024-09-04 | 21,800.00 | 22,100.00 | 20,550.00 | 20,600.00 | 20,600.00 | 570,864 |
| 2024-09-03 | 21,450.00 | 23,600.00 | 21,400.00 | 22,800.00 | 22,800.00 | 1,416,237 |
| 2024-09-02 | 21,350.00 | 21,400.00 | 20,500.00 | 20,500.00 | 20,500.00 | 179,769 |
| 2024-08-30 | 21,200.00 | 21,500.00 | 20,600.00 | 21,400.00 | 21,400.00 | 214,125 |
| 2024-08-29 | 21,050.00 | 21,650.00 | 20,700.00 | 20,700.00 | 20,700.00 | 376,542 |
| 2024-08-28 | 20,550.00 | 22,150.00 | 20,000.00 | 22,150.00 | 22,150.00 | 340,096 |
| 2024-08-27 | 20,300.00 | 20,800.00 | 20,200.00 | 20,400.00 | 20,400.00 | 132,391 |
| 2024-08-26 | 21,500.00 | 21,600.00 | 20,350.00 | 20,350.00 | 20,350.00 | 248,661 |
| 2024-08-23 | 21,000.00 | 21,500.00 | 20,650.00 | 21,200.00 | 21,200.00 | 230,956 |
| 2024-08-22 | 21,500.00 | 21,900.00 | 20,300.00 | 21,600.00 | 21,600.00 | 292,164 |
| 2024-08-21 | 21,200.00 | 21,250.00 | 20,700.00 | 21,050.00 | 21,050.00 | 197,442 |
| 2024-08-20 | 19,390.00 | 22,000.00 | 19,390.00 | 21,500.00 | 21,500.00 | 684,478 |
| 2024-08-19 | 20,150.00 | 20,150.00 | 19,240.00 | 19,240.00 | 19,240.00 | 136,807 |
| 2024-08-16 | 20,500.00 | 20,950.00 | 19,910.00 | 20,050.00 | 20,050.00 | 245,784 |
| 2024-08-14 | 20,850.00 | 21,100.00 | 20,200.00 | 20,250.00 | 20,250.00 | 238,314 |
| 2024-08-13 | 19,710.00 | 20,500.00 | 19,490.00 | 20,400.00 | 20,400.00 | 293,579 |
| 2024-08-12 | 18,480.00 | 20,300.00 | 18,280.00 | 19,400.00 | 19,400.00 | 326,359 |
| 2024-08-09 | 18,250.00 | 18,450.00 | 17,890.00 | 18,020.00 | 18,020.00 | 133,121 |
| 2024-08-08 | 17,500.00 | 18,170.00 | 17,200.00 | 17,630.00 | 17,630.00 | 114,927 |
| 2024-08-07 | 17,380.00 | 18,260.00 | 17,200.00 | 18,000.00 | 18,000.00 | 127,261 |
| 2024-08-06 | 16,580.00 | 17,760.00 | 16,580.00 | 17,390.00 | 17,390.00 | 280,743 |
| 2024-08-05 | 18,870.00 | 19,000.00 | 15,490.00 | 16,420.00 | 16,420.00 | 462,997 |
| 2024-08-02 | 21,200.00 | 21,500.00 | 19,850.00 | 19,870.00 | 19,870.00 | 270,762 |
| 2024-08-01 | 22,900.00 | 22,900.00 | 21,900.00 | 22,100.00 | 22,100.00 | 150,710 |
| 2024-07-31 | 20,600.00 | 22,300.00 | 20,250.00 | 22,000.00 | 22,000.00 | 225,976 |
| 2024-07-30 | 20,850.00 | 21,100.00 | 20,400.00 | 20,700.00 | 20,700.00 | 106,869 |
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.