ADforus Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,130.00 | 8,230.00 | 7,840.00 | 7,840.00 | 7,840.00 | 70,078 |
| 2026-01-19 | 8,500.00 | 8,570.00 | 8,120.00 | 8,130.00 | 8,130.00 | 97,196 |
| 2026-01-16 | 8,130.00 | 8,880.00 | 8,110.00 | 8,500.00 | 8,500.00 | 273,950 |
| 2026-01-15 | 8,260.00 | 8,940.00 | 8,000.00 | 8,200.00 | 8,200.00 | 332,821 |
| 2026-01-14 | 9,160.00 | 9,200.00 | 8,240.00 | 8,240.00 | 8,240.00 | 340,063 |
| 2026-01-13 | 9,500.00 | 11,760.00 | 9,010.00 | 9,150.00 | 9,150.00 | 3,602,120 |
| 2026-01-12 | 9,400.00 | 10,260.00 | 8,810.00 | 9,200.00 | 9,200.00 | 2,601,070 |
| 2026-01-09 | 6,890.00 | 8,950.00 | 6,890.00 | 8,950.00 | 8,950.00 | 847,823 |
| 2026-01-08 | 7,070.00 | 7,200.00 | 6,870.00 | 6,890.00 | 6,890.00 | 70,031 |
| 2026-01-07 | 7,390.00 | 7,420.00 | 6,980.00 | 7,180.00 | 7,180.00 | 44,279 |
| 2026-01-06 | 7,310.00 | 7,430.00 | 7,190.00 | 7,340.00 | 7,340.00 | 21,261 |
| 2026-01-05 | 7,660.00 | 7,670.00 | 7,300.00 | 7,350.00 | 7,350.00 | 55,733 |
| 2026-01-02 | 7,830.00 | 7,870.00 | 7,600.00 | 7,600.00 | 7,600.00 | 27,589 |
| 2025-12-30 | 7,860.00 | 7,980.00 | 7,710.00 | 7,900.00 | 7,900.00 | 27,488 |
| 2025-12-29 | 8,040.00 | 8,110.00 | 7,840.00 | 8,050.00 | 8,050.00 | 43,300 |
| 2025-12-26 | 8,320.00 | 8,440.00 | 8,170.00 | 8,170.00 | 8,170.00 | 48,198 |
| 2025-12-24 | 8,200.00 | 9,160.00 | 7,930.00 | 8,340.00 | 8,340.00 | 233,161 |
| 2025-12-23 | 8,360.00 | 8,460.00 | 8,070.00 | 8,210.00 | 8,210.00 | 52,115 |
| 2025-12-22 | 8,100.00 | 8,480.00 | 7,860.00 | 8,360.00 | 8,360.00 | 111,453 |
| 2025-12-19 | 7,580.00 | 8,120.00 | 7,460.00 | 8,100.00 | 8,100.00 | 220,696 |
| 2025-12-18 | 7,290.00 | 7,400.00 | 7,100.00 | 7,160.00 | 7,160.00 | 35,764 |
| 2025-12-17 | 7,310.00 | 7,400.00 | 7,210.00 | 7,300.00 | 7,300.00 | 24,575 |
| 2025-12-16 | 7,450.00 | 7,450.00 | 7,200.00 | 7,270.00 | 7,270.00 | 17,585 |
| 2025-12-15 | 7,560.00 | 7,580.00 | 7,350.00 | 7,450.00 | 7,450.00 | 16,678 |
| 2025-12-12 | 7,470.00 | 7,640.00 | 7,330.00 | 7,590.00 | 7,590.00 | 15,485 |
| 2025-12-11 | 7,550.00 | 7,590.00 | 7,270.00 | 7,520.00 | 7,520.00 | 31,576 |
| 2025-12-10 | 7,660.00 | 7,740.00 | 7,510.00 | 7,540.00 | 7,540.00 | 20,609 |
| 2025-12-09 | 7,710.00 | 7,990.00 | 7,610.00 | 7,770.00 | 7,770.00 | 18,290 |
| 2025-12-08 | 7,940.00 | 7,940.00 | 7,640.00 | 7,780.00 | 7,780.00 | 27,984 |
| 2025-12-05 | 7,960.00 | 8,000.00 | 7,810.00 | 7,950.00 | 7,950.00 | 31,569 |
| 2025-12-04 | 7,510.00 | 8,100.00 | 7,510.00 | 8,040.00 | 8,040.00 | 93,454 |
| 2025-12-03 | 7,520.00 | 7,600.00 | 7,400.00 | 7,520.00 | 7,520.00 | 20,404 |
| 2025-12-02 | 7,530.00 | 7,640.00 | 7,520.00 | 7,520.00 | 7,520.00 | 17,784 |
| 2025-12-01 | 7,860.00 | 7,920.00 | 7,650.00 | 7,650.00 | 7,650.00 | 41,674 |
| 2025-11-28 | 7,760.00 | 7,890.00 | 7,650.00 | 7,780.00 | 7,780.00 | 30,733 |
| 2025-11-27 | 7,620.00 | 8,080.00 | 7,510.00 | 7,770.00 | 7,770.00 | 41,213 |
| 2025-11-26 | 7,370.00 | 7,560.00 | 7,310.00 | 7,540.00 | 7,540.00 | 12,963 |
| 2025-11-25 | 7,320.00 | 7,630.00 | 7,160.00 | 7,370.00 | 7,370.00 | 30,356 |
| 2025-11-24 | 7,220.00 | 7,540.00 | 7,200.00 | 7,310.00 | 7,310.00 | 15,454 |
| 2025-11-21 | 7,160.00 | 7,380.00 | 7,160.00 | 7,280.00 | 7,280.00 | 20,265 |
| 2025-11-20 | 7,300.00 | 7,730.00 | 7,300.00 | 7,470.00 | 7,470.00 | 26,679 |
| 2025-11-19 | 7,400.00 | 7,460.00 | 7,240.00 | 7,320.00 | 7,320.00 | 9,866 |
| 2025-11-18 | 7,530.00 | 7,600.00 | 7,320.00 | 7,400.00 | 7,400.00 | 29,777 |
| 2025-11-17 | 7,950.00 | 7,950.00 | 7,510.00 | 7,630.00 | 7,630.00 | 33,264 |
| 2025-11-14 | 8,120.00 | 8,120.00 | 7,820.00 | 7,860.00 | 7,860.00 | 26,226 |
| 2025-11-13 | 8,100.00 | 8,240.00 | 8,070.00 | 8,220.00 | 8,220.00 | 10,518 |
| 2025-11-12 | 8,070.00 | 8,250.00 | 8,000.00 | 8,170.00 | 8,170.00 | 14,619 |
| 2025-11-11 | 8,110.00 | 8,250.00 | 7,920.00 | 8,070.00 | 8,070.00 | 23,506 |
| 2025-11-10 | 7,840.00 | 8,190.00 | 7,840.00 | 8,080.00 | 8,080.00 | 18,593 |
| 2025-11-07 | 8,090.00 | 8,380.00 | 7,880.00 | 8,000.00 | 8,000.00 | 27,894 |
| 2025-11-06 | 8,480.00 | 8,770.00 | 8,040.00 | 8,190.00 | 8,190.00 | 29,836 |
| 2025-11-05 | 8,520.00 | 8,890.00 | 8,150.00 | 8,450.00 | 8,450.00 | 68,521 |
| 2025-11-04 | 8,650.00 | 8,930.00 | 8,620.00 | 8,680.00 | 8,680.00 | 51,643 |
| 2025-11-03 | 9,320.00 | 9,320.00 | 8,710.00 | 8,810.00 | 8,810.00 | 113,058 |
| 2025-10-31 | 9,290.00 | 9,590.00 | 9,020.00 | 9,400.00 | 9,400.00 | 67,381 |
| 2025-10-30 | 9,960.00 | 10,350.00 | 9,300.00 | 9,350.00 | 9,350.00 | 68,964 |
| 2025-10-29 | 9,590.00 | 10,500.00 | 9,590.00 | 10,060.00 | 10,060.00 | 174,965 |
| 2025-10-28 | 9,600.00 | 9,750.00 | 9,470.00 | 9,590.00 | 9,590.00 | 22,201 |
| 2025-10-27 | 9,200.00 | 9,900.00 | 9,190.00 | 9,600.00 | 9,600.00 | 95,878 |
| 2025-10-24 | 9,460.00 | 9,550.00 | 9,110.00 | 9,190.00 | 9,190.00 | 49,093 |
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.