ADforus Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 18 |
| 2026-10-16 | 6,040.00 | 6,220.00 | 5,990.00 | 6,150.00 | 6,150.00 | 237 |
| 2026-10-15 | 6,050.00 | 6,170.00 | 5,740.00 | 6,060.00 | 6,060.00 | 1,856 |
| 2026-10-14 | 6,260.00 | 6,280.00 | 5,890.00 | 6,170.00 | 6,170.00 | 2,660 |
| 2026-10-13 | 6,360.00 | 6,360.00 | 5,980.00 | 6,170.00 | 6,170.00 | 800 |
| 2026-10-12 | 6,680.00 | 6,680.00 | 5,890.00 | 6,080.00 | 6,080.00 | 4,202 |
| 2026-10-08 | 6,530.00 | 6,530.00 | 6,270.00 | 6,290.00 | 6,290.00 | 1,130 |
| 2026-10-07 | 6,770.00 | 6,770.00 | 6,340.00 | 6,460.00 | 6,460.00 | 736 |
| 2026-10-06 | 6,600.00 | 6,660.00 | 6,310.00 | 6,420.00 | 6,420.00 | 4,958 |
| 2026-10-02 | 6,700.00 | 6,700.00 | 6,310.00 | 6,600.00 | 6,600.00 | 136 |
| 2026-10-01 | 6,510.00 | 6,690.00 | 6,390.00 | 6,470.00 | 6,470.00 | 1,269 |
| 2026-09-30 | 6,430.00 | 6,630.00 | 6,430.00 | 6,610.00 | 6,610.00 | 1,129 |
| 2026-09-29 | 6,780.00 | 6,940.00 | 6,280.00 | 6,440.00 | 6,440.00 | 13,069 |
| 2026-09-28 | 6,850.00 | 7,050.00 | 6,750.00 | 6,930.00 | 6,930.00 | 24,451 |
| 2026-09-23 | 6,400.00 | 6,900.00 | 6,400.00 | 6,810.00 | 6,810.00 | 44,856 |
| 2026-09-22 | 6,460.00 | 6,480.00 | 5,930.00 | 6,340.00 | 6,340.00 | 11,551 |
| 2026-09-21 | 6,470.00 | 6,580.00 | 6,180.00 | 6,430.00 | 6,430.00 | 4,879 |
| 2026-09-18 | 6,780.00 | 6,780.00 | 6,400.00 | 6,470.00 | 6,470.00 | 6,107 |
| 2026-09-17 | 6,970.00 | 6,970.00 | 6,420.00 | 6,480.00 | 6,480.00 | 20,204 |
| 2026-09-16 | 6,870.00 | 6,880.00 | 6,460.00 | 6,820.00 | 6,820.00 | 1,243 |
| 2026-09-15 | 6,770.00 | 6,770.00 | 6,510.00 | 6,530.00 | 6,530.00 | 469 |
| 2026-09-14 | 6,200.00 | 6,850.00 | 6,180.00 | 6,770.00 | 6,770.00 | 10,946 |
| 2026-09-11 | 6,990.00 | 6,990.00 | 6,580.00 | 6,850.00 | 6,850.00 | 842 |
| 2026-09-10 | 6,550.00 | 6,910.00 | 6,510.00 | 6,650.00 | 6,650.00 | 8,835 |
| 2026-09-09 | 6,570.00 | 6,570.00 | 6,220.00 | 6,540.00 | 6,540.00 | 5,680 |
| 2026-09-08 | 7,070.00 | 7,070.00 | 6,440.00 | 6,570.00 | 6,570.00 | 1,799 |
| 2026-09-07 | 6,600.00 | 6,670.00 | 6,320.00 | 6,560.00 | 6,560.00 | 9,075 |
| 2026-09-04 | 6,870.00 | 7,020.00 | 6,680.00 | 6,680.00 | 6,680.00 | 1,610 |
| 2026-09-03 | 6,980.00 | 7,150.00 | 6,440.00 | 7,020.00 | 7,020.00 | 12,205 |
| 2026-09-02 | 6,880.00 | 6,970.00 | 6,720.00 | 6,970.00 | 6,970.00 | 4,471 |
| 2026-09-01 | 6,810.00 | 7,090.00 | 6,630.00 | 6,980.00 | 6,980.00 | 10,673 |
| 2026-08-31 | 7,130.00 | 7,350.00 | 6,890.00 | 6,980.00 | 6,980.00 | 11,557 |
| 2026-08-28 | 7,200.00 | 7,200.00 | 6,910.00 | 7,130.00 | 7,130.00 | 6,797 |
| 2026-08-27 | 6,780.00 | 7,220.00 | 6,740.00 | 7,100.00 | 7,100.00 | 12,727 |
| 2026-08-26 | 7,150.00 | 7,320.00 | 7,030.00 | 7,150.00 | 7,150.00 | 4,396 |
| 2026-08-25 | 7,210.00 | 7,290.00 | 6,970.00 | 7,200.00 | 7,200.00 | 3,190 |
| 2026-08-24 | 7,360.00 | 7,360.00 | 7,070.00 | 7,300.00 | 7,300.00 | 13,979 |
| 2026-08-21 | 7,190.00 | 7,380.00 | 7,170.00 | 7,360.00 | 7,360.00 | 26,037 |
| 2026-08-20 | 7,100.00 | 7,340.00 | 6,700.00 | 7,240.00 | 7,240.00 | 32,480 |
| 2026-08-19 | 6,920.00 | 7,280.00 | 6,820.00 | 7,260.00 | 7,260.00 | 38,421 |
| 2026-08-18 | 7,000.00 | 7,200.00 | 6,750.00 | 6,970.00 | 6,970.00 | 42,445 |
| 2026-08-14 | 6,700.00 | 7,050.00 | 6,500.00 | 7,000.00 | 7,000.00 | 61,486 |
| 2026-08-13 | 6,770.00 | 6,860.00 | 6,450.00 | 6,690.00 | 6,690.00 | 51,068 |
| 2026-08-12 | 6,610.00 | 6,910.00 | 6,450.00 | 6,770.00 | 6,770.00 | 67,537 |
| 2026-08-11 | 6,100.00 | 6,610.00 | 5,840.00 | 6,610.00 | 6,610.00 | 95,471 |
| 2026-08-10 | 5,220.00 | 6,180.00 | 5,160.00 | 5,900.00 | 5,900.00 | 186,724 |
| 2026-08-07 | 4,400.00 | 5,650.00 | 4,280.00 | 5,080.00 | 5,080.00 | 582,770 |
| 2026-08-06 | 4,275.00 | 4,615.00 | 4,230.00 | 4,370.00 | 4,370.00 | 18,323 |
| 2026-08-05 | 4,400.00 | 4,415.00 | 4,240.00 | 4,285.00 | 4,285.00 | 13,205 |
| 2026-08-04 | 4,150.00 | 4,430.00 | 4,150.00 | 4,365.00 | 4,365.00 | 7,387 |
| 2026-08-03 | 4,480.00 | 4,590.00 | 4,240.00 | 4,360.00 | 4,360.00 | 8,495 |
| 2026-07-31 | 4,290.00 | 4,600.00 | 4,165.00 | 4,480.00 | 4,480.00 | 20,714 |
| 2026-07-30 | 4,175.00 | 4,390.00 | 4,100.00 | 4,250.00 | 4,250.00 | 9,737 |
| 2026-07-29 | 4,020.00 | 4,530.00 | 4,020.00 | 4,380.00 | 4,380.00 | 24,662 |
| 2026-07-28 | 4,095.00 | 4,480.00 | 4,000.00 | 4,310.00 | 4,310.00 | 31,285 |
| 2026-07-27 | 4,460.00 | 4,530.00 | 4,290.00 | 4,460.00 | 4,460.00 | 11,397 |
| 2026-07-24 | 4,500.00 | 4,510.00 | 4,320.00 | 4,440.00 | 4,440.00 | 7,872 |
| 2026-07-23 | 4,500.00 | 4,500.00 | 4,395.00 | 4,460.00 | 4,460.00 | 4,799 |
| 2026-07-22 | 4,500.00 | 4,590.00 | 4,400.00 | 4,460.00 | 4,460.00 | 4,616 |
| 2026-07-21 | 4,280.00 | 4,600.00 | 4,260.00 | 4,500.00 | 4,500.00 | 4,833 |
Page 1 of 5 · 280 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.