ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 24,350.00 | 25,300.00 | 24,000.00 | 25,050.00 | 25,050.00 | 445,031 |
| 2023-11-02 | 23,300.00 | 24,550.00 | 23,200.00 | 24,350.00 | 24,350.00 | 448,689 |
| 2023-11-01 | 22,500.00 | 23,300.00 | 22,300.00 | 22,500.00 | 22,500.00 | 197,686 |
| 2023-10-31 | 23,400.00 | 23,950.00 | 22,100.00 | 22,200.00 | 22,200.00 | 240,897 |
| 2023-10-30 | 23,200.00 | 23,600.00 | 22,700.00 | 23,350.00 | 23,350.00 | 161,704 |
| 2023-10-27 | 24,300.00 | 24,600.00 | 23,050.00 | 23,200.00 | 23,200.00 | 275,003 |
| 2023-10-26 | 23,200.00 | 24,600.00 | 23,050.00 | 24,000.00 | 24,000.00 | 375,277 |
| 2023-10-25 | 24,150.00 | 24,850.00 | 23,550.00 | 24,100.00 | 24,100.00 | 572,248 |
| 2023-10-24 | 23,150.00 | 23,700.00 | 22,100.00 | 23,700.00 | 23,700.00 | 377,567 |
| 2023-10-23 | 22,750.00 | 23,900.00 | 22,450.00 | 22,450.00 | 22,450.00 | 440,340 |
| 2023-10-20 | 21,250.00 | 23,700.00 | 21,000.00 | 23,000.00 | 23,000.00 | 428,157 |
| 2023-10-19 | 22,300.00 | 22,350.00 | 21,100.00 | 21,550.00 | 21,550.00 | 292,050 |
| 2023-10-18 | 22,800.00 | 23,200.00 | 22,350.00 | 22,800.00 | 22,800.00 | 148,029 |
| 2023-10-17 | 23,000.00 | 23,400.00 | 22,700.00 | 23,000.00 | 23,000.00 | 186,180 |
| 2023-10-16 | 22,750.00 | 22,950.00 | 22,200.00 | 22,800.00 | 22,800.00 | 169,954 |
| 2023-10-13 | 23,700.00 | 23,950.00 | 23,150.00 | 23,200.00 | 23,200.00 | 210,302 |
| 2023-10-12 | 23,000.00 | 23,850.00 | 22,700.00 | 23,750.00 | 23,750.00 | 320,114 |
| 2023-10-11 | 23,000.00 | 24,050.00 | 22,750.00 | 22,800.00 | 22,800.00 | 485,981 |
| 2023-10-10 | 21,200.00 | 23,200.00 | 21,200.00 | 22,250.00 | 22,250.00 | 590,664 |
| 2023-10-06 | 20,750.00 | 21,400.00 | 20,750.00 | 21,150.00 | 21,150.00 | 67,595 |
| 2023-10-05 | 21,100.00 | 21,600.00 | 20,650.00 | 20,650.00 | 20,650.00 | 155,607 |
| 2023-10-04 | 21,450.00 | 21,850.00 | 20,500.00 | 20,600.00 | 20,600.00 | 137,040 |
| 2023-09-27 | 20,850.00 | 21,900.00 | 20,700.00 | 21,800.00 | 21,800.00 | 147,703 |
| 2023-09-26 | 22,100.00 | 22,150.00 | 21,150.00 | 21,200.00 | 21,200.00 | 122,528 |
| 2023-09-25 | 21,500.00 | 22,200.00 | 21,500.00 | 21,750.00 | 21,750.00 | 99,964 |
| 2023-09-22 | 21,400.00 | 22,050.00 | 21,300.00 | 21,900.00 | 21,900.00 | 128,855 |
| 2023-09-21 | 22,150.00 | 22,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 185,034 |
| 2023-09-20 | 22,050.00 | 23,200.00 | 21,800.00 | 22,700.00 | 22,700.00 | 290,944 |
| 2023-09-19 | 23,350.00 | 23,700.00 | 21,900.00 | 22,150.00 | 22,150.00 | 385,049 |
| 2023-09-18 | 24,050.00 | 24,100.00 | 23,050.00 | 23,050.00 | 23,050.00 | 520,984 |
| 2023-09-15 | 26,450.00 | 27,150.00 | 24,500.00 | 24,650.00 | 24,650.00 | 1,946,630 |
| 2023-09-14 | 24,200.00 | 25,650.00 | 24,150.00 | 25,650.00 | 25,650.00 | 924,332 |
| 2023-09-13 | 24,100.00 | 24,850.00 | 23,200.00 | 23,600.00 | 23,600.00 | 387,796 |
| 2023-09-12 | 24,450.00 | 25,100.00 | 23,300.00 | 23,850.00 | 23,850.00 | 493,785 |
| 2023-09-11 | 24,100.00 | 24,200.00 | 23,100.00 | 24,100.00 | 24,100.00 | 300,913 |
| 2023-09-08 | 25,000.00 | 25,000.00 | 23,750.00 | 24,150.00 | 24,150.00 | 281,162 |
| 2023-09-07 | 23,750.00 | 25,500.00 | 23,500.00 | 24,900.00 | 24,900.00 | 549,851 |
| 2023-09-06 | 24,750.00 | 25,250.00 | 23,950.00 | 24,000.00 | 24,000.00 | 396,968 |
| 2023-09-05 | 25,150.00 | 25,400.00 | 24,050.00 | 24,800.00 | 24,800.00 | 412,852 |
| 2023-09-04 | 25,000.00 | 25,200.00 | 24,100.00 | 25,100.00 | 25,100.00 | 784,636 |
| 2023-09-01 | 21,850.00 | 24,550.00 | 21,700.00 | 24,150.00 | 24,150.00 | 1,054,382 |
| 2023-08-31 | 21,650.00 | 22,050.00 | 21,600.00 | 21,850.00 | 21,850.00 | 102,566 |
| 2023-08-30 | 21,950.00 | 22,300.00 | 21,700.00 | 21,700.00 | 21,700.00 | 129,861 |
| 2023-08-29 | 21,400.00 | 21,850.00 | 21,250.00 | 21,500.00 | 21,500.00 | 144,645 |
| 2023-08-28 | 21,100.00 | 21,600.00 | 21,000.00 | 21,100.00 | 21,100.00 | 112,899 |
| 2023-08-25 | 21,900.00 | 22,100.00 | 21,000.00 | 21,250.00 | 21,250.00 | 240,255 |
| 2023-08-24 | 22,750.00 | 23,100.00 | 22,200.00 | 22,400.00 | 22,400.00 | 222,315 |
| 2023-08-23 | 21,900.00 | 22,550.00 | 21,900.00 | 22,100.00 | 22,100.00 | 117,270 |
| 2023-08-22 | 22,750.00 | 23,100.00 | 21,900.00 | 22,050.00 | 22,050.00 | 244,853 |
| 2023-08-21 | 23,200.00 | 23,250.00 | 22,400.00 | 22,500.00 | 22,500.00 | 142,446 |
| 2023-08-18 | 22,250.00 | 23,550.00 | 22,200.00 | 22,800.00 | 22,800.00 | 247,456 |
| 2023-08-17 | 21,900.00 | 23,100.00 | 21,800.00 | 22,700.00 | 22,700.00 | 164,000 |
| 2023-08-16 | 23,250.00 | 23,900.00 | 22,250.00 | 22,250.00 | 22,250.00 | 301,406 |
| 2023-08-14 | 22,100.00 | 23,250.00 | 21,750.00 | 23,250.00 | 23,250.00 | 188,192 |
| 2023-08-11 | 22,350.00 | 22,800.00 | 22,150.00 | 22,550.00 | 22,550.00 | 156,631 |
| 2023-08-10 | 23,150.00 | 23,250.00 | 22,350.00 | 22,500.00 | 22,500.00 | 226,940 |
| 2023-08-09 | 23,250.00 | 24,150.00 | 23,150.00 | 23,650.00 | 23,650.00 | 308,255 |
| 2023-08-08 | 22,950.00 | 23,550.00 | 22,400.00 | 23,000.00 | 23,000.00 | 226,632 |
| 2023-08-07 | 22,550.00 | 22,950.00 | 22,100.00 | 22,500.00 | 22,500.00 | 205,841 |
| 2023-08-04 | 23,250.00 | 23,550.00 | 22,650.00 | 23,000.00 | 23,000.00 | 188,202 |
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.