ADforus Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,460.00 | 9,550.00 | 9,110.00 | 9,190.00 | 9,190.00 | 49,093 |
| 2025-10-23 | 9,440.00 | 9,500.00 | 9,290.00 | 9,460.00 | 9,460.00 | 23,005 |
| 2025-10-22 | 9,240.00 | 9,440.00 | 9,110.00 | 9,440.00 | 9,440.00 | 51,612 |
| 2025-10-21 | 9,580.00 | 9,670.00 | 9,310.00 | 9,380.00 | 9,380.00 | 40,914 |
| 2025-10-20 | 9,430.00 | 9,680.00 | 9,350.00 | 9,530.00 | 9,530.00 | 46,038 |
| 2025-10-17 | 9,950.00 | 10,040.00 | 9,490.00 | 9,510.00 | 9,510.00 | 61,368 |
| 2025-10-16 | 9,850.00 | 9,950.00 | 9,700.00 | 9,950.00 | 9,950.00 | 49,098 |
| 2025-10-15 | 9,800.00 | 9,890.00 | 9,600.00 | 9,760.00 | 9,760.00 | 48,878 |
| 2025-10-14 | 9,890.00 | 9,890.00 | 9,510.00 | 9,770.00 | 9,770.00 | 48,040 |
| 2025-10-13 | 9,560.00 | 9,800.00 | 9,440.00 | 9,770.00 | 9,770.00 | 44,731 |
| 2025-10-10 | 10,180.00 | 10,180.00 | 9,600.00 | 9,730.00 | 9,730.00 | 133,010 |
| 2025-10-02 | 10,360.00 | 10,600.00 | 10,210.00 | 10,270.00 | 10,270.00 | 85,800 |
| 2025-10-01 | 10,510.00 | 10,580.00 | 10,310.00 | 10,310.00 | 10,310.00 | 106,839 |
| 2025-09-30 | 10,720.00 | 10,970.00 | 10,410.00 | 10,450.00 | 10,450.00 | 96,630 |
| 2025-09-29 | 11,220.00 | 11,220.00 | 10,690.00 | 10,690.00 | 10,690.00 | 124,350 |
| 2025-09-26 | 10,960.00 | 11,970.00 | 10,920.00 | 11,000.00 | 11,000.00 | 498,956 |
| 2025-09-25 | 10,800.00 | 11,750.00 | 10,740.00 | 10,940.00 | 10,940.00 | 290,644 |
| 2025-09-24 | 11,150.00 | 11,190.00 | 10,660.00 | 10,740.00 | 10,740.00 | 149,066 |
| 2025-09-23 | 11,710.00 | 11,720.00 | 11,100.00 | 11,140.00 | 11,140.00 | 170,775 |
| 2025-09-22 | 11,400.00 | 11,730.00 | 11,350.00 | 11,630.00 | 11,630.00 | 199,669 |
| 2025-09-19 | 11,760.00 | 11,760.00 | 11,760.00 | 11,760.00 | 11,760.00 | 0 |
| 2025-09-18 | 12,190.00 | 12,200.00 | 11,500.00 | 11,760.00 | 11,760.00 | 446,136 |
| 2025-09-17 | 10,990.00 | 13,330.00 | 10,830.00 | 12,180.00 | 12,180.00 | 5,227,370 |
| 2025-09-16 | 10,420.00 | 11,860.00 | 10,340.00 | 10,880.00 | 10,880.00 | 2,039,769 |
| 2025-09-15 | 10,650.00 | 10,650.00 | 10,270.00 | 10,280.00 | 10,280.00 | 127,408 |
| 2025-09-12 | 10,530.00 | 10,750.00 | 10,520.00 | 10,590.00 | 10,590.00 | 100,538 |
| 2025-09-11 | 10,830.00 | 10,930.00 | 10,590.00 | 10,590.00 | 10,590.00 | 127,232 |
| 2025-09-10 | 10,810.00 | 10,970.00 | 10,730.00 | 10,830.00 | 10,830.00 | 95,089 |
| 2025-09-09 | 10,790.00 | 11,370.00 | 10,730.00 | 10,830.00 | 10,830.00 | 323,525 |
| 2025-09-08 | 10,880.00 | 10,910.00 | 10,510.00 | 10,650.00 | 10,650.00 | 101,179 |
| 2025-09-05 | 11,350.00 | 11,370.00 | 10,870.00 | 10,870.00 | 10,870.00 | 231,944 |
| 2025-09-04 | 11,520.00 | 12,100.00 | 11,290.00 | 11,310.00 | 11,310.00 | 565,217 |
| 2025-09-03 | 11,430.00 | 12,080.00 | 11,150.00 | 11,290.00 | 11,290.00 | 662,296 |
| 2025-09-02 | 11,050.00 | 11,840.00 | 10,950.00 | 11,130.00 | 11,130.00 | 419,642 |
| 2025-09-01 | 12,250.00 | 12,350.00 | 10,950.00 | 11,000.00 | 11,000.00 | 451,870 |
| 2025-08-29 | 12,450.00 | 12,700.00 | 12,170.00 | 12,220.00 | 12,220.00 | 337,645 |
| 2025-08-28 | 12,260.00 | 13,580.00 | 12,120.00 | 12,230.00 | 12,230.00 | 1,694,281 |
| 2025-08-27 | 12,750.00 | 13,140.00 | 12,240.00 | 12,290.00 | 12,290.00 | 437,980 |
| 2025-08-26 | 13,560.00 | 13,810.00 | 12,800.00 | 12,820.00 | 12,820.00 | 656,703 |
| 2025-08-25 | 13,910.00 | 14,300.00 | 13,320.00 | 13,420.00 | 13,420.00 | 1,288,554 |
| 2025-08-22 | 16,960.00 | 17,800.00 | 13,000.00 | 13,930.00 | 13,930.00 | 14,860,389 |
← NewerPage 5 of 5 · 281 trading days
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.