ADTechnology Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	17,860.00	18,160.00	17,560.00	17,610.00	17,610.00	71,404
2023-05-09	18,490.00	18,490.00	17,840.00	17,990.00	17,990.00	82,354
2023-05-08	18,480.00	18,840.00	18,220.00	18,400.00	18,400.00	117,102
2023-05-04	18,900.00	18,900.00	18,180.00	18,210.00	18,210.00	104,682
2023-05-03	18,510.00	19,100.00	18,350.00	18,900.00	18,900.00	65,506
2023-05-02	18,150.00	18,770.00	18,150.00	18,720.00	18,720.00	101,019
2023-04-28	19,220.00	19,300.00	18,100.00	18,120.00	18,120.00	128,537
2023-04-27	18,710.00	18,910.00	18,320.00	18,900.00	18,900.00	83,376
2023-04-26	18,460.00	19,200.00	18,460.00	18,650.00	18,650.00	139,921
2023-04-25	18,900.00	19,200.00	18,190.00	18,650.00	18,650.00	198,656
2023-04-24	19,210.00	19,440.00	18,840.00	19,010.00	19,010.00	139,045
2023-04-21	19,300.00	19,790.00	19,170.00	19,260.00	19,260.00	147,720
2023-04-20	19,840.00	19,950.00	19,150.00	19,270.00	19,270.00	224,871
2023-04-19	20,100.00	20,500.00	19,760.00	19,830.00	19,830.00	170,682
2023-04-18	20,300.00	20,350.00	19,830.00	19,950.00	19,950.00	196,375
2023-04-17	20,100.00	20,650.00	19,980.00	20,400.00	20,400.00	163,416
2023-04-14	21,200.00	21,300.00	20,450.00	20,500.00	20,500.00	183,323
2023-04-13	20,600.00	21,000.00	20,100.00	20,950.00	20,950.00	196,357
2023-04-12	21,400.00	21,400.00	20,400.00	20,800.00	20,800.00	330,626
2023-04-11	21,400.00	21,550.00	20,600.00	21,400.00	21,400.00	322,496
2023-04-10	21,500.00	21,600.00	20,300.00	21,200.00	21,200.00	377,734
2023-04-07	21,400.00	21,900.00	20,900.00	21,400.00	21,400.00	356,577
2023-04-06	21,500.00	21,550.00	20,800.00	21,300.00	21,300.00	280,155
2023-04-05	21,350.00	21,950.00	21,250.00	21,800.00	21,800.00	277,056
2023-04-04	22,700.00	22,950.00	21,350.00	21,550.00	21,550.00	535,419
2023-04-03	23,550.00	23,600.00	22,550.00	23,000.00	23,000.00	452,794
2023-03-31	25,400.00	25,700.00	22,900.00	23,000.00	23,000.00	1,080,115
2023-03-30	24,250.00	25,500.00	23,800.00	24,600.00	24,600.00	2,604,983
2023-03-29	23,800.00	25,850.00	23,500.00	23,500.00	23,500.00	2,092,783
2023-03-28	23,950.00	24,250.00	23,300.00	23,550.00	23,550.00	552,540
2023-03-27	24,600.00	24,650.00	23,150.00	23,850.00	23,850.00	479,817
2023-03-24	24,400.00	25,150.00	23,800.00	24,000.00	24,000.00	1,387,489
2023-03-23	23,400.00	24,450.00	23,100.00	23,500.00	23,500.00	988,443
2023-03-22	23,150.00	24,100.00	22,500.00	23,750.00	23,750.00	1,109,081
2023-03-21	24,150.00	24,150.00	22,700.00	22,850.00	22,850.00	942,099
2023-03-20	22,350.00	25,250.00	21,900.00	24,250.00	24,250.00	3,087,570
2023-03-17	22,200.00	22,750.00	21,600.00	22,000.00	22,000.00	1,287,085
2023-03-16	19,930.00	22,750.00	19,820.00	21,500.00	21,500.00	3,618,343
2023-03-15	19,710.00	20,400.00	19,290.00	19,360.00	19,360.00	934,495
2023-03-14	19,480.00	19,690.00	18,570.00	18,700.00	18,700.00	442,759
2023-03-13	19,730.00	19,900.00	19,120.00	19,610.00	19,610.00	394,454
2023-03-10	20,200.00	20,450.00	19,770.00	19,980.00	19,980.00	400,306
2023-03-09	21,700.00	22,150.00	20,450.00	20,700.00	20,700.00	583,004
2023-03-08	21,550.00	22,150.00	21,000.00	21,200.00	21,200.00	553,789
2023-03-07	23,200.00	23,600.00	21,550.00	21,550.00	21,550.00	905,138
2023-03-06	23,000.00	23,450.00	22,050.00	23,100.00	23,100.00	627,644
2023-03-03	23,800.00	24,150.00	22,000.00	22,700.00	22,700.00	1,242,167
2023-03-02	24,450.00	24,450.00	23,950.00	24,050.00	24,050.00	361,898
2023-02-28	24,000.00	24,500.00	23,850.00	24,450.00	24,450.00	380,475
2023-02-27	23,250.00	23,800.00	23,050.00	23,800.00	23,800.00	418,076
2023-02-24	24,450.00	26,650.00	23,150.00	23,800.00	23,800.00	5,014,656
2023-02-23	23,550.00	24,100.00	22,600.00	23,450.00	23,450.00	2,746,409
2023-02-22	18,250.00	24,150.00	18,170.00	22,950.00	22,950.00	7,636,765
2023-02-21	18,380.00	19,230.00	17,900.00	18,740.00	18,740.00	571,597
2023-02-20	17,800.00	18,940.00	17,800.00	18,460.00	18,460.00	663,936
2023-02-17	17,200.00	17,920.00	17,170.00	17,700.00	17,700.00	339,442
2023-02-16	17,830.00	17,830.00	16,980.00	17,530.00	17,530.00	308,806
2023-02-15	18,090.00	18,400.00	17,400.00	17,690.00	17,690.00	662,290
2023-02-14	17,380.00	18,760.00	17,350.00	17,850.00	17,850.00	1,759,232
2023-02-13	15,510.00	17,220.00	15,510.00	16,890.00	16,890.00	1,381,055

← NewerPage 15 of 21 · 1,230 trading daysOlder →

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.