ADforus Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,810.00 | 4,810.00 | 4,385.00 | 4,500.00 | 4,500.00 | 5,574 |
| 2026-07-16 | 4,955.00 | 4,970.00 | 4,500.00 | 4,820.00 | 4,820.00 | 4,486 |
| 2026-07-15 | 4,720.00 | 4,990.00 | 4,700.00 | 4,955.00 | 4,955.00 | 6,319 |
| 2026-07-14 | 4,980.00 | 4,980.00 | 4,535.00 | 4,755.00 | 4,755.00 | 22,857 |
| 2026-07-13 | 5,100.00 | 5,100.00 | 4,860.00 | 5,010.00 | 5,010.00 | 7,215 |
| 2026-07-10 | 5,000.00 | 5,110.00 | 4,895.00 | 5,070.00 | 5,070.00 | 12,366 |
| 2026-07-09 | 4,930.00 | 5,090.00 | 4,930.00 | 5,050.00 | 5,050.00 | 19,839 |
| 2026-07-08 | 4,935.00 | 5,080.00 | 4,730.00 | 4,970.00 | 4,970.00 | 18,722 |
| 2026-07-07 | 4,820.00 | 4,875.00 | 4,610.00 | 4,795.00 | 4,795.00 | 6,242 |
| 2026-07-06 | 5,010.00 | 5,010.00 | 4,800.00 | 4,970.00 | 4,970.00 | 1,301 |
| 2026-07-03 | 5,060.00 | 5,060.00 | 4,790.00 | 4,985.00 | 4,985.00 | 3,215 |
| 2026-07-02 | 5,000.00 | 5,050.00 | 4,810.00 | 5,010.00 | 5,010.00 | 2,405 |
| 2026-07-01 | 4,955.00 | 5,090.00 | 4,950.00 | 5,050.00 | 5,050.00 | 9,508 |
| 2026-06-30 | 4,890.00 | 5,100.00 | 4,850.00 | 5,060.00 | 5,060.00 | 5,366 |
| 2026-06-29 | 5,150.00 | 5,190.00 | 4,670.00 | 5,050.00 | 5,050.00 | 15,735 |
| 2026-06-26 | 4,950.00 | 5,070.00 | 4,650.00 | 4,860.00 | 4,860.00 | 12,320 |
| 2026-06-25 | 5,100.00 | 5,350.00 | 4,700.00 | 4,990.00 | 4,990.00 | 51,601 |
| 2026-06-24 | 5,100.00 | 5,100.00 | 4,880.00 | 5,030.00 | 5,030.00 | 4,434 |
| 2026-06-23 | 5,020.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 5,555 |
| 2026-06-22 | 5,220.00 | 5,320.00 | 4,940.00 | 5,220.00 | 5,220.00 | 11,617 |
| 2026-06-19 | 5,180.00 | 5,290.00 | 5,020.00 | 5,220.00 | 5,220.00 | 4,457 |
| 2026-06-18 | 5,280.00 | 5,280.00 | 5,090.00 | 5,220.00 | 5,220.00 | 3,829 |
| 2026-06-17 | 5,270.00 | 5,290.00 | 5,010.00 | 5,260.00 | 5,260.00 | 2,752 |
| 2026-06-16 | 5,190.00 | 5,270.00 | 5,190.00 | 5,250.00 | 5,250.00 | 2,668 |
| 2026-06-15 | 5,260.00 | 5,280.00 | 5,120.00 | 5,280.00 | 5,280.00 | 19,415 |
| 2026-06-12 | 5,090.00 | 5,270.00 | 5,090.00 | 5,260.00 | 5,260.00 | 5,954 |
| 2026-06-11 | 4,800.00 | 5,040.00 | 4,800.00 | 5,030.00 | 5,030.00 | 9,722 |
| 2026-06-10 | 4,655.00 | 5,070.00 | 4,655.00 | 4,980.00 | 4,980.00 | 9,477 |
| 2026-06-09 | 4,365.00 | 5,040.00 | 4,365.00 | 5,000.00 | 5,000.00 | 15,330 |
| 2026-06-08 | 4,705.00 | 5,190.00 | 4,680.00 | 4,750.00 | 4,750.00 | 9,148 |
| 2026-06-05 | 5,070.00 | 5,180.00 | 4,840.00 | 5,180.00 | 5,180.00 | 6,084 |
| 2026-06-04 | 4,760.00 | 5,240.00 | 4,720.00 | 5,170.00 | 5,170.00 | 12,088 |
| 2026-06-02 | 4,810.00 | 5,110.00 | 4,600.00 | 5,030.00 | 5,030.00 | 17,063 |
| 2026-06-01 | 5,250.00 | 5,280.00 | 4,905.00 | 5,010.00 | 5,010.00 | 19,179 |
| 2026-05-29 | 5,210.00 | 5,620.00 | 5,210.00 | 5,230.00 | 5,230.00 | 14,947 |
| 2026-05-28 | 5,550.00 | 5,550.00 | 5,300.00 | 5,450.00 | 5,450.00 | 8,318 |
| 2026-05-27 | 5,280.00 | 5,720.00 | 5,220.00 | 5,560.00 | 5,560.00 | 12,185 |
| 2026-05-26 | 5,320.00 | 5,500.00 | 5,250.00 | 5,470.00 | 5,470.00 | 10,399 |
| 2026-05-22 | 5,140.00 | 5,390.00 | 5,140.00 | 5,390.00 | 5,390.00 | 5,877 |
| 2026-05-21 | 5,060.00 | 5,290.00 | 5,050.00 | 5,140.00 | 5,140.00 | 6,838 |
| 2026-05-20 | 5,300.00 | 5,300.00 | 4,950.00 | 5,020.00 | 5,020.00 | 11,434 |
| 2026-05-19 | 5,510.00 | 5,510.00 | 5,250.00 | 5,300.00 | 5,300.00 | 11,306 |
| 2026-05-18 | 5,490.00 | 5,490.00 | 5,140.00 | 5,390.00 | 5,390.00 | 11,001 |
| 2026-05-15 | 5,600.00 | 5,650.00 | 5,410.00 | 5,410.00 | 5,410.00 | 16,171 |
| 2026-05-14 | 5,630.00 | 5,830.00 | 5,460.00 | 5,680.00 | 5,680.00 | 31,080 |
| 2026-05-13 | 5,980.00 | 5,980.00 | 5,750.00 | 5,780.00 | 5,780.00 | 24,472 |
| 2026-05-12 | 6,140.00 | 6,140.00 | 5,800.00 | 6,000.00 | 6,000.00 | 39,650 |
| 2026-05-11 | 6,200.00 | 6,310.00 | 6,070.00 | 6,140.00 | 6,140.00 | 10,543 |
| 2026-05-08 | 6,160.00 | 6,680.00 | 5,970.00 | 6,260.00 | 6,260.00 | 31,778 |
| 2026-05-07 | 6,410.00 | 6,410.00 | 6,140.00 | 6,160.00 | 6,160.00 | 33,627 |
| 2026-05-06 | 6,590.00 | 6,630.00 | 6,370.00 | 6,500.00 | 6,500.00 | 19,227 |
| 2026-05-04 | 6,450.00 | 6,740.00 | 6,450.00 | 6,600.00 | 6,600.00 | 27,951 |
| 2026-04-30 | 6,600.00 | 6,700.00 | 6,480.00 | 6,560.00 | 6,560.00 | 15,814 |
| 2026-04-29 | 6,670.00 | 6,720.00 | 6,490.00 | 6,630.00 | 6,630.00 | 18,881 |
| 2026-04-28 | 6,670.00 | 6,710.00 | 6,540.00 | 6,600.00 | 6,600.00 | 22,731 |
| 2026-04-27 | 6,630.00 | 6,740.00 | 6,600.00 | 6,660.00 | 6,660.00 | 27,236 |
| 2026-04-24 | 6,780.00 | 6,790.00 | 6,600.00 | 6,630.00 | 6,630.00 | 62,011 |
| 2026-04-23 | 6,490.00 | 7,990.00 | 6,400.00 | 6,850.00 | 6,850.00 | 1,484,631 |
| 2026-04-22 | 6,550.00 | 6,720.00 | 6,470.00 | 6,550.00 | 6,550.00 | 8,619 |
| 2026-04-21 | 6,460.00 | 6,720.00 | 6,460.00 | 6,630.00 | 6,630.00 | 14,494 |
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.