ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 23,250.00 | 23,550.00 | 22,650.00 | 23,000.00 | 23,000.00 | 188,202 |
| 2023-08-03 | 22,700.00 | 23,450.00 | 22,400.00 | 23,250.00 | 23,250.00 | 398,305 |
| 2023-08-02 | 24,050.00 | 24,200.00 | 22,300.00 | 22,400.00 | 22,400.00 | 616,185 |
| 2023-08-01 | 25,700.00 | 25,750.00 | 24,100.00 | 24,700.00 | 24,700.00 | 550,402 |
| 2023-07-31 | 25,200.00 | 25,900.00 | 24,900.00 | 25,450.00 | 25,450.00 | 388,446 |
| 2023-07-28 | 25,100.00 | 25,600.00 | 23,950.00 | 25,000.00 | 25,000.00 | 446,046 |
| 2023-07-27 | 24,050.00 | 25,400.00 | 22,800.00 | 25,000.00 | 25,000.00 | 864,205 |
| 2023-07-26 | 25,350.00 | 26,300.00 | 23,300.00 | 23,900.00 | 23,900.00 | 1,074,101 |
| 2023-07-25 | 26,200.00 | 27,050.00 | 25,250.00 | 25,400.00 | 25,400.00 | 783,975 |
| 2023-07-24 | 27,150.00 | 27,150.00 | 25,700.00 | 26,300.00 | 26,300.00 | 855,312 |
| 2023-07-21 | 28,700.00 | 29,300.00 | 27,200.00 | 27,600.00 | 27,600.00 | 1,805,225 |
| 2023-07-20 | 24,950.00 | 28,900.00 | 24,750.00 | 28,900.00 | 28,900.00 | 3,487,457 |
| 2023-07-19 | 26,350.00 | 27,250.00 | 24,050.00 | 24,300.00 | 24,300.00 | 1,153,263 |
| 2023-07-18 | 26,000.00 | 26,250.00 | 24,550.00 | 25,500.00 | 25,500.00 | 867,871 |
| 2023-07-17 | 23,650.00 | 26,500.00 | 23,500.00 | 25,400.00 | 25,400.00 | 1,499,858 |
| 2023-07-14 | 25,850.00 | 26,100.00 | 23,800.00 | 23,950.00 | 23,950.00 | 1,332,360 |
| 2023-07-13 | 25,350.00 | 26,500.00 | 24,300.00 | 25,300.00 | 25,300.00 | 2,285,929 |
| 2023-07-12 | 25,000.00 | 25,900.00 | 23,750.00 | 24,500.00 | 24,500.00 | 2,297,232 |
| 2023-07-11 | 22,450.00 | 23,350.00 | 22,250.00 | 23,250.00 | 23,250.00 | 380,059 |
| 2023-07-10 | 22,000.00 | 22,650.00 | 21,350.00 | 21,950.00 | 21,950.00 | 381,726 |
| 2023-07-07 | 22,250.00 | 22,600.00 | 21,450.00 | 21,650.00 | 21,650.00 | 404,417 |
| 2023-07-06 | 23,900.00 | 24,350.00 | 22,150.00 | 22,450.00 | 22,450.00 | 751,835 |
| 2023-07-05 | 24,900.00 | 25,600.00 | 23,800.00 | 24,250.00 | 24,250.00 | 1,499,722 |
| 2023-07-04 | 23,050.00 | 24,100.00 | 22,850.00 | 23,900.00 | 23,900.00 | 1,034,744 |
| 2023-07-03 | 20,450.00 | 23,850.00 | 20,400.00 | 23,050.00 | 23,050.00 | 2,067,618 |
| 2023-06-30 | 20,450.00 | 20,550.00 | 19,820.00 | 20,250.00 | 20,250.00 | 118,948 |
| 2023-06-29 | 20,600.00 | 21,050.00 | 20,100.00 | 20,350.00 | 20,350.00 | 186,333 |
| 2023-06-28 | 20,800.00 | 20,800.00 | 20,250.00 | 20,500.00 | 20,500.00 | 156,143 |
| 2023-06-27 | 20,750.00 | 20,950.00 | 20,100.00 | 20,550.00 | 20,550.00 | 176,449 |
| 2023-06-26 | 18,900.00 | 20,600.00 | 18,860.00 | 20,600.00 | 20,600.00 | 276,561 |
| 2023-06-23 | 19,070.00 | 19,520.00 | 19,070.00 | 19,190.00 | 19,190.00 | 86,649 |
| 2023-06-22 | 19,170.00 | 19,480.00 | 18,950.00 | 19,040.00 | 19,040.00 | 94,935 |
| 2023-06-21 | 19,850.00 | 20,150.00 | 19,270.00 | 19,290.00 | 19,290.00 | 152,040 |
| 2023-06-20 | 20,250.00 | 20,250.00 | 19,710.00 | 20,100.00 | 20,100.00 | 95,931 |
| 2023-06-19 | 20,900.00 | 21,000.00 | 19,510.00 | 20,050.00 | 20,050.00 | 223,184 |
| 2023-06-16 | 20,950.00 | 21,350.00 | 20,650.00 | 20,750.00 | 20,750.00 | 146,359 |
| 2023-06-15 | 20,800.00 | 21,350.00 | 20,400.00 | 20,950.00 | 20,950.00 | 258,992 |
| 2023-06-14 | 21,200.00 | 21,250.00 | 20,350.00 | 20,650.00 | 20,650.00 | 281,556 |
| 2023-06-13 | 20,150.00 | 21,350.00 | 20,150.00 | 21,050.00 | 21,050.00 | 513,341 |
| 2023-06-12 | 19,760.00 | 20,100.00 | 19,470.00 | 20,050.00 | 20,050.00 | 140,846 |
| 2023-06-09 | 19,490.00 | 19,800.00 | 19,250.00 | 19,650.00 | 19,650.00 | 112,437 |
| 2023-06-08 | 18,920.00 | 19,500.00 | 18,920.00 | 19,320.00 | 19,320.00 | 104,360 |
| 2023-06-07 | 19,220.00 | 19,290.00 | 18,900.00 | 18,980.00 | 18,980.00 | 97,631 |
| 2023-06-05 | 19,610.00 | 19,610.00 | 19,170.00 | 19,220.00 | 19,220.00 | 77,989 |
| 2023-06-02 | 20,050.00 | 20,150.00 | 19,550.00 | 19,600.00 | 19,600.00 | 122,772 |
| 2023-06-01 | 19,780.00 | 19,950.00 | 19,330.00 | 19,950.00 | 19,950.00 | 103,427 |
| 2023-05-31 | 20,250.00 | 20,450.00 | 19,720.00 | 19,860.00 | 19,860.00 | 227,452 |
| 2023-05-30 | 19,470.00 | 20,300.00 | 19,310.00 | 20,200.00 | 20,200.00 | 453,174 |
| 2023-05-26 | 19,190.00 | 19,500.00 | 19,020.00 | 19,040.00 | 19,040.00 | 175,394 |
| 2023-05-25 | 19,210.00 | 19,440.00 | 18,830.00 | 18,960.00 | 18,960.00 | 131,651 |
| 2023-05-24 | 18,710.00 | 19,040.00 | 18,500.00 | 18,810.00 | 18,810.00 | 70,411 |
| 2023-05-23 | 18,860.00 | 19,190.00 | 18,690.00 | 18,960.00 | 18,960.00 | 69,957 |
| 2023-05-22 | 19,300.00 | 19,450.00 | 18,850.00 | 18,850.00 | 18,850.00 | 159,709 |
| 2023-05-19 | 19,650.00 | 19,790.00 | 19,000.00 | 19,300.00 | 19,300.00 | 406,444 |
| 2023-05-18 | 18,000.00 | 18,850.00 | 17,950.00 | 18,790.00 | 18,790.00 | 185,713 |
| 2023-05-17 | 17,280.00 | 17,900.00 | 17,010.00 | 17,820.00 | 17,820.00 | 114,971 |
| 2023-05-16 | 18,200.00 | 18,670.00 | 17,270.00 | 17,310.00 | 17,310.00 | 232,045 |
| 2023-05-15 | 18,300.00 | 18,300.00 | 17,580.00 | 17,980.00 | 17,980.00 | 124,317 |
| 2023-05-12 | 18,100.00 | 18,130.00 | 17,700.00 | 17,840.00 | 17,840.00 | 76,539 |
| 2023-05-11 | 18,100.00 | 18,750.00 | 17,940.00 | 18,130.00 | 18,130.00 | 181,249 |
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.