ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 27,150.00 | 27,800.00 | 26,100.00 | 26,150.00 | 26,150.00 | 258,537 |
| 2024-01-30 | 27,950.00 | 28,000.00 | 26,700.00 | 27,600.00 | 27,600.00 | 258,171 |
| 2024-01-29 | 28,800.00 | 29,050.00 | 27,450.00 | 27,650.00 | 27,650.00 | 394,204 |
| 2024-01-26 | 29,150.00 | 30,450.00 | 28,950.00 | 29,000.00 | 29,000.00 | 303,162 |
| 2024-01-25 | 29,200.00 | 31,650.00 | 29,000.00 | 30,150.00 | 30,150.00 | 1,482,420 |
| 2024-01-24 | 30,000.00 | 30,000.00 | 28,200.00 | 28,600.00 | 28,600.00 | 457,889 |
| 2024-01-23 | 30,000.00 | 30,750.00 | 29,050.00 | 30,300.00 | 30,300.00 | 387,783 |
| 2024-01-22 | 30,000.00 | 30,400.00 | 29,350.00 | 29,600.00 | 29,600.00 | 553,834 |
| 2024-01-19 | 29,500.00 | 29,550.00 | 28,300.00 | 28,900.00 | 28,900.00 | 457,490 |
| 2024-01-18 | 27,750.00 | 28,750.00 | 27,500.00 | 28,750.00 | 28,750.00 | 352,821 |
| 2024-01-17 | 28,300.00 | 28,700.00 | 27,400.00 | 27,900.00 | 27,900.00 | 214,480 |
| 2024-01-16 | 29,200.00 | 30,000.00 | 27,700.00 | 27,900.00 | 27,900.00 | 408,183 |
| 2024-01-15 | 28,700.00 | 30,000.00 | 28,450.00 | 29,200.00 | 29,200.00 | 319,690 |
| 2024-01-12 | 29,750.00 | 30,200.00 | 28,450.00 | 28,750.00 | 28,750.00 | 282,303 |
| 2024-01-11 | 29,000.00 | 29,750.00 | 28,750.00 | 29,650.00 | 29,650.00 | 181,649 |
| 2024-01-10 | 29,900.00 | 30,250.00 | 28,700.00 | 29,200.00 | 29,200.00 | 301,122 |
| 2024-01-09 | 30,600.00 | 31,750.00 | 29,700.00 | 30,100.00 | 30,100.00 | 515,157 |
| 2024-01-08 | 30,250.00 | 30,250.00 | 29,300.00 | 29,500.00 | 29,500.00 | 277,745 |
| 2024-01-05 | 30,750.00 | 31,100.00 | 29,500.00 | 30,250.00 | 30,250.00 | 472,330 |
| 2024-01-04 | 30,600.00 | 32,250.00 | 30,350.00 | 30,700.00 | 30,700.00 | 629,636 |
| 2024-01-03 | 31,800.00 | 31,800.00 | 30,250.00 | 31,050.00 | 31,050.00 | 987,007 |
| 2024-01-02 | 32,000.00 | 33,500.00 | 31,850.00 | 32,850.00 | 32,850.00 | 644,591 |
| 2023-12-28 | 31,650.00 | 32,450.00 | 31,000.00 | 32,300.00 | 32,300.00 | 473,866 |
| 2023-12-27 | 31,750.00 | 33,200.00 | 31,000.00 | 31,800.00 | 31,800.00 | 993,035 |
| 2023-12-26 | 31,000.00 | 33,650.00 | 30,450.00 | 32,350.00 | 32,350.00 | 3,330,177 |
| 2023-12-22 | 28,600.00 | 31,950.00 | 28,250.00 | 29,800.00 | 29,800.00 | 3,757,558 |
| 2023-12-21 | 27,400.00 | 28,300.00 | 27,200.00 | 28,150.00 | 28,150.00 | 478,003 |
| 2023-12-20 | 26,900.00 | 28,250.00 | 26,800.00 | 27,800.00 | 27,800.00 | 689,807 |
| 2023-12-19 | 26,700.00 | 27,050.00 | 26,500.00 | 26,550.00 | 26,550.00 | 208,914 |
| 2023-12-18 | 26,450.00 | 27,300.00 | 26,350.00 | 26,700.00 | 26,700.00 | 289,238 |
| 2023-12-15 | 27,000.00 | 27,350.00 | 25,900.00 | 26,300.00 | 26,300.00 | 284,737 |
| 2023-12-14 | 27,500.00 | 27,750.00 | 26,750.00 | 26,950.00 | 26,950.00 | 318,946 |
| 2023-12-13 | 26,900.00 | 27,500.00 | 26,550.00 | 27,050.00 | 27,050.00 | 253,627 |
| 2023-12-12 | 27,300.00 | 27,650.00 | 26,700.00 | 27,000.00 | 27,000.00 | 444,723 |
| 2023-12-11 | 26,450.00 | 27,100.00 | 25,700.00 | 26,900.00 | 26,900.00 | 416,550 |
| 2023-12-08 | 25,550.00 | 26,350.00 | 25,500.00 | 26,000.00 | 26,000.00 | 509,669 |
| 2023-12-07 | 25,500.00 | 25,750.00 | 24,850.00 | 25,000.00 | 25,000.00 | 326,796 |
| 2023-12-06 | 26,300.00 | 26,300.00 | 25,600.00 | 26,000.00 | 26,000.00 | 334,881 |
| 2023-12-05 | 27,200.00 | 27,900.00 | 25,950.00 | 26,100.00 | 26,100.00 | 617,031 |
| 2023-12-04 | 28,000.00 | 28,150.00 | 27,100.00 | 27,300.00 | 27,300.00 | 361,800 |
| 2023-12-01 | 27,850.00 | 28,450.00 | 27,750.00 | 27,900.00 | 27,900.00 | 376,408 |
| 2023-11-30 | 28,750.00 | 28,950.00 | 27,800.00 | 28,250.00 | 28,250.00 | 700,302 |
| 2023-11-29 | 29,800.00 | 30,150.00 | 28,600.00 | 28,950.00 | 28,950.00 | 594,765 |
| 2023-11-28 | 29,300.00 | 30,000.00 | 28,050.00 | 29,600.00 | 29,600.00 | 1,132,183 |
| 2023-11-27 | 27,950.00 | 29,850.00 | 27,850.00 | 29,500.00 | 29,500.00 | 2,073,331 |
| 2023-11-24 | 25,700.00 | 28,000.00 | 25,700.00 | 27,650.00 | 27,650.00 | 1,430,587 |
| 2023-11-23 | 26,150.00 | 26,700.00 | 25,700.00 | 25,750.00 | 25,750.00 | 436,248 |
| 2023-11-22 | 24,700.00 | 26,300.00 | 24,600.00 | 26,200.00 | 26,200.00 | 670,961 |
| 2023-11-21 | 25,000.00 | 25,650.00 | 24,750.00 | 24,750.00 | 24,750.00 | 300,068 |
| 2023-11-20 | 24,600.00 | 25,050.00 | 24,250.00 | 24,750.00 | 24,750.00 | 134,233 |
| 2023-11-17 | 24,800.00 | 25,300.00 | 24,200.00 | 24,400.00 | 24,400.00 | 276,084 |
| 2023-11-16 | 24,450.00 | 25,350.00 | 24,200.00 | 24,900.00 | 24,900.00 | 269,817 |
| 2023-11-15 | 23,900.00 | 25,100.00 | 23,900.00 | 24,550.00 | 24,550.00 | 373,390 |
| 2023-11-14 | 23,650.00 | 23,850.00 | 23,300.00 | 23,450.00 | 23,450.00 | 111,776 |
| 2023-11-13 | 24,400.00 | 24,650.00 | 23,000.00 | 23,450.00 | 23,450.00 | 321,906 |
| 2023-11-10 | 24,100.00 | 24,700.00 | 23,850.00 | 24,350.00 | 24,350.00 | 159,155 |
| 2023-11-09 | 24,200.00 | 25,150.00 | 24,150.00 | 24,350.00 | 24,350.00 | 242,792 |
| 2023-11-08 | 25,750.00 | 25,800.00 | 24,350.00 | 24,450.00 | 24,450.00 | 277,452 |
| 2023-11-07 | 25,200.00 | 25,900.00 | 24,650.00 | 25,450.00 | 25,450.00 | 390,349 |
| 2023-11-06 | 25,300.00 | 25,650.00 | 24,600.00 | 25,200.00 | 25,200.00 | 343,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 111.2043 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.