ADforus Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,660.00 | 6,710.00 | 6,500.00 | 6,620.00 | 6,620.00 | 8,463 |
| 2026-04-17 | 6,250.00 | 6,680.00 | 6,250.00 | 6,650.00 | 6,650.00 | 24,182 |
| 2026-04-16 | 6,310.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,330.00 | 19,141 |
| 2026-04-15 | 6,200.00 | 6,290.00 | 6,080.00 | 6,240.00 | 6,240.00 | 28,503 |
| 2026-04-14 | 6,200.00 | 6,300.00 | 6,160.00 | 6,200.00 | 6,200.00 | 16,615 |
| 2026-04-13 | 6,070.00 | 6,230.00 | 6,070.00 | 6,220.00 | 6,220.00 | 7,887 |
| 2026-04-10 | 6,150.00 | 6,230.00 | 6,110.00 | 6,220.00 | 6,220.00 | 7,677 |
| 2026-04-09 | 6,160.00 | 6,190.00 | 6,060.00 | 6,150.00 | 6,150.00 | 5,957 |
| 2026-04-08 | 6,220.00 | 6,380.00 | 6,130.00 | 6,160.00 | 6,160.00 | 11,150 |
| 2026-04-07 | 6,310.00 | 6,720.00 | 6,130.00 | 6,130.00 | 6,130.00 | 16,463 |
| 2026-04-06 | 6,630.00 | 6,710.00 | 6,310.00 | 6,310.00 | 6,310.00 | 8,569 |
| 2026-04-03 | 6,450.00 | 6,710.00 | 6,450.00 | 6,600.00 | 6,600.00 | 12,723 |
| 2026-04-02 | 6,550.00 | 6,720.00 | 6,230.00 | 6,430.00 | 6,430.00 | 25,671 |
| 2026-04-01 | 6,390.00 | 6,660.00 | 6,360.00 | 6,560.00 | 6,560.00 | 25,587 |
| 2026-03-31 | 6,330.00 | 6,570.00 | 6,200.00 | 6,300.00 | 6,300.00 | 23,131 |
| 2026-03-30 | 5,980.00 | 6,470.00 | 5,950.00 | 6,300.00 | 6,300.00 | 33,797 |
| 2026-03-27 | 6,200.00 | 6,270.00 | 6,000.00 | 6,160.00 | 6,160.00 | 18,300 |
| 2026-03-26 | 6,180.00 | 6,250.00 | 6,040.00 | 6,200.00 | 6,200.00 | 6,850 |
| 2026-03-25 | 6,120.00 | 6,290.00 | 6,070.00 | 6,200.00 | 6,200.00 | 6,621 |
| 2026-03-24 | 6,070.00 | 6,130.00 | 5,920.00 | 6,130.00 | 6,130.00 | 5,848 |
| 2026-03-23 | 6,200.00 | 6,200.00 | 5,950.00 | 6,050.00 | 6,050.00 | 14,327 |
| 2026-03-20 | 6,190.00 | 6,320.00 | 6,080.00 | 6,210.00 | 6,210.00 | 11,687 |
| 2026-03-19 | 6,220.00 | 6,220.00 | 6,020.00 | 6,200.00 | 6,200.00 | 13,354 |
| 2026-03-18 | 6,480.00 | 6,480.00 | 6,140.00 | 6,270.00 | 6,270.00 | 19,437 |
| 2026-03-17 | 6,310.00 | 6,480.00 | 6,200.00 | 6,290.00 | 6,290.00 | 13,781 |
| 2026-03-16 | 6,460.00 | 6,460.00 | 6,170.00 | 6,290.00 | 6,290.00 | 7,197 |
| 2026-03-13 | 6,470.00 | 6,470.00 | 6,270.00 | 6,320.00 | 6,320.00 | 6,938 |
| 2026-03-12 | 6,300.00 | 6,550.00 | 6,210.00 | 6,520.00 | 6,520.00 | 13,486 |
| 2026-03-11 | 6,120.00 | 6,400.00 | 6,120.00 | 6,380.00 | 6,380.00 | 9,195 |
| 2026-03-10 | 6,060.00 | 6,280.00 | 6,060.00 | 6,090.00 | 6,090.00 | 8,130 |
| 2026-03-09 | 6,130.00 | 6,320.00 | 5,970.00 | 6,030.00 | 6,030.00 | 26,945 |
| 2026-03-06 | 6,370.00 | 6,630.00 | 6,010.00 | 6,500.00 | 6,500.00 | 28,781 |
| 2026-03-05 | 6,300.00 | 6,470.00 | 6,210.00 | 6,300.00 | 6,300.00 | 33,122 |
| 2026-03-04 | 6,700.00 | 6,740.00 | 5,860.00 | 6,000.00 | 6,000.00 | 46,154 |
| 2026-03-03 | 7,020.00 | 7,030.00 | 6,530.00 | 6,750.00 | 6,750.00 | 35,157 |
| 2026-02-27 | 7,090.00 | 7,160.00 | 6,930.00 | 7,020.00 | 7,020.00 | 36,036 |
| 2026-02-26 | 7,210.00 | 7,340.00 | 7,020.00 | 7,090.00 | 7,090.00 | 37,401 |
| 2026-02-25 | 7,140.00 | 7,330.00 | 7,140.00 | 7,210.00 | 7,210.00 | 20,201 |
| 2026-02-24 | 7,110.00 | 7,350.00 | 7,110.00 | 7,170.00 | 7,170.00 | 29,692 |
| 2026-02-23 | 7,060.00 | 7,390.00 | 7,060.00 | 7,210.00 | 7,210.00 | 28,718 |
| 2026-02-20 | 7,180.00 | 7,270.00 | 7,030.00 | 7,040.00 | 7,040.00 | 47,613 |
| 2026-02-19 | 7,430.00 | 7,430.00 | 7,250.00 | 7,260.00 | 7,260.00 | 40,274 |
| 2026-02-13 | 7,590.00 | 7,590.00 | 7,340.00 | 7,430.00 | 7,430.00 | 25,730 |
| 2026-02-12 | 7,500.00 | 7,710.00 | 7,310.00 | 7,590.00 | 7,590.00 | 43,188 |
| 2026-02-11 | 7,380.00 | 7,510.00 | 7,300.00 | 7,500.00 | 7,500.00 | 19,487 |
| 2026-02-10 | 7,500.00 | 7,500.00 | 7,300.00 | 7,390.00 | 7,390.00 | 14,118 |
| 2026-02-09 | 7,270.00 | 7,430.00 | 7,270.00 | 7,390.00 | 7,390.00 | 23,760 |
| 2026-02-06 | 7,370.00 | 7,370.00 | 7,050.00 | 7,290.00 | 7,290.00 | 31,394 |
| 2026-02-05 | 7,510.00 | 7,600.00 | 7,240.00 | 7,460.00 | 7,460.00 | 24,967 |
| 2026-02-04 | 7,440.00 | 7,680.00 | 7,290.00 | 7,590.00 | 7,590.00 | 26,850 |
| 2026-02-03 | 7,280.00 | 7,540.00 | 7,280.00 | 7,450.00 | 7,450.00 | 21,751 |
| 2026-02-02 | 7,550.00 | 7,590.00 | 7,280.00 | 7,290.00 | 7,290.00 | 28,580 |
| 2026-01-30 | 7,770.00 | 7,770.00 | 7,530.00 | 7,550.00 | 7,550.00 | 40,671 |
| 2026-01-29 | 7,630.00 | 7,770.00 | 7,480.00 | 7,770.00 | 7,770.00 | 47,238 |
| 2026-01-28 | 7,520.00 | 7,560.00 | 7,280.00 | 7,550.00 | 7,550.00 | 42,087 |
| 2026-01-27 | 7,690.00 | 7,800.00 | 7,500.00 | 7,510.00 | 7,510.00 | 48,804 |
| 2026-01-26 | 7,770.00 | 8,020.00 | 7,680.00 | 7,690.00 | 7,690.00 | 54,516 |
| 2026-01-23 | 7,750.00 | 7,800.00 | 7,470.00 | 7,680.00 | 7,680.00 | 54,945 |
| 2026-01-22 | 7,610.00 | 7,850.00 | 7,410.00 | 7,620.00 | 7,620.00 | 55,302 |
| 2026-01-21 | 7,840.00 | 8,050.00 | 7,500.00 | 7,640.00 | 7,640.00 | 63,776 |
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.