ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 15,770.00 | 16,150.00 | 15,310.00 | 15,320.00 | 15,320.00 | 116,947 |
| 2023-02-09 | 15,940.00 | 16,070.00 | 15,670.00 | 15,940.00 | 15,940.00 | 112,729 |
| 2023-02-08 | 16,350.00 | 16,390.00 | 15,890.00 | 16,120.00 | 16,120.00 | 174,076 |
| 2023-02-07 | 16,240.00 | 16,400.00 | 16,090.00 | 16,260.00 | 16,260.00 | 247,376 |
| 2023-02-06 | 15,410.00 | 16,240.00 | 15,300.00 | 16,240.00 | 16,240.00 | 357,825 |
| 2023-02-03 | 15,200.00 | 15,530.00 | 15,010.00 | 15,400.00 | 15,400.00 | 217,594 |
| 2023-02-02 | 15,120.00 | 15,220.00 | 14,870.00 | 14,970.00 | 14,970.00 | 112,799 |
| 2023-02-01 | 14,790.00 | 15,230.00 | 14,600.00 | 14,650.00 | 14,650.00 | 98,813 |
| 2023-01-31 | 14,450.00 | 14,930.00 | 14,440.00 | 14,610.00 | 14,610.00 | 95,387 |
| 2023-01-30 | 14,670.00 | 14,920.00 | 14,620.00 | 14,630.00 | 14,630.00 | 73,186 |
| 2023-01-27 | 15,100.00 | 15,100.00 | 14,750.00 | 14,800.00 | 14,800.00 | 80,749 |
| 2023-01-26 | 15,000.00 | 15,370.00 | 14,730.00 | 14,800.00 | 14,800.00 | 228,673 |
| 2023-01-25 | 14,080.00 | 14,980.00 | 14,070.00 | 14,920.00 | 14,920.00 | 184,166 |
| 2023-01-20 | 13,900.00 | 14,150.00 | 13,850.00 | 13,850.00 | 13,850.00 | 51,160 |
| 2023-01-19 | 14,250.00 | 14,350.00 | 13,850.00 | 13,900.00 | 13,900.00 | 113,127 |
| 2023-01-18 | 14,550.00 | 15,050.00 | 14,300.00 | 14,450.00 | 14,450.00 | 150,596 |
| 2023-01-17 | 14,750.00 | 14,850.00 | 14,450.00 | 14,550.00 | 14,550.00 | 179,356 |
| 2023-01-16 | 13,750.00 | 15,150.00 | 13,750.00 | 14,500.00 | 14,500.00 | 460,284 |
| 2023-01-13 | 13,600.00 | 14,150.00 | 13,550.00 | 13,750.00 | 13,750.00 | 136,650 |
| 2023-01-12 | 13,600.00 | 13,600.00 | 13,250.00 | 13,400.00 | 13,400.00 | 69,264 |
| 2023-01-11 | 13,600.00 | 13,750.00 | 13,400.00 | 13,500.00 | 13,500.00 | 66,654 |
| 2023-01-10 | 13,650.00 | 13,900.00 | 13,450.00 | 13,600.00 | 13,600.00 | 82,388 |
| 2023-01-09 | 13,150.00 | 13,700.00 | 13,100.00 | 13,650.00 | 13,650.00 | 179,034 |
| 2023-01-06 | 12,500.00 | 13,100.00 | 12,500.00 | 12,850.00 | 12,850.00 | 72,358 |
| 2023-01-05 | 12,900.00 | 13,100.00 | 12,600.00 | 12,650.00 | 12,650.00 | 72,541 |
| 2023-01-04 | 12,000.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | 125,080 |
| 2023-01-03 | 12,000.00 | 12,500.00 | 11,550.00 | 12,450.00 | 12,450.00 | 88,240 |
| 2023-01-02 | 12,300.00 | 12,850.00 | 12,050.00 | 12,050.00 | 12,050.00 | 71,988 |
| 2022-12-29 | 12,350.00 | 12,500.00 | 12,050.00 | 12,300.00 | 12,300.00 | 58,234 |
| 2022-12-28 | 12,400.00 | 12,600.00 | 12,250.00 | 12,400.00 | 12,400.00 | 57,652 |
| 2022-12-27 | 12,350.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,230.00 | 53,347 |
| 2022-12-26 | 12,500.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,329.43 | 35,674 |
| 2022-12-23 | 12,650.00 | 12,700.00 | 12,450.00 | 12,450.00 | 12,379.15 | 59,708 |
| 2022-12-22 | 12,800.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,876.30 | 34,279 |
| 2022-12-21 | 12,950.00 | 13,000.00 | 12,650.00 | 12,750.00 | 12,677.44 | 54,496 |
| 2022-12-20 | 13,400.00 | 13,450.00 | 12,850.00 | 12,900.00 | 12,826.59 | 91,762 |
| 2022-12-19 | 13,500.00 | 13,550.00 | 13,250.00 | 13,450.00 | 13,373.46 | 40,430 |
| 2022-12-16 | 13,450.00 | 13,700.00 | 13,400.00 | 13,650.00 | 13,572.32 | 42,173 |
| 2022-12-15 | 13,700.00 | 13,900.00 | 13,600.00 | 13,750.00 | 13,671.75 | 24,657 |
| 2022-12-14 | 13,500.00 | 14,050.00 | 13,500.00 | 13,800.00 | 13,721.46 | 46,253 |
| 2022-12-13 | 13,650.00 | 13,800.00 | 13,300.00 | 13,400.00 | 13,323.74 | 42,348 |
| 2022-12-12 | 13,750.00 | 13,950.00 | 13,600.00 | 13,650.00 | 13,572.32 | 50,646 |
| 2022-12-09 | 13,750.00 | 13,950.00 | 13,600.00 | 13,950.00 | 13,870.61 | 37,685 |
| 2022-12-08 | 13,950.00 | 14,000.00 | 13,600.00 | 13,650.00 | 13,572.32 | 42,366 |
| 2022-12-07 | 14,300.00 | 14,300.00 | 13,700.00 | 13,850.00 | 13,771.18 | 71,295 |
| 2022-12-06 | 14,500.00 | 14,650.00 | 14,300.00 | 14,300.00 | 14,218.62 | 42,703 |
| 2022-12-05 | 14,550.00 | 15,200.00 | 14,450.00 | 14,650.00 | 14,566.63 | 106,497 |
| 2022-12-02 | 14,500.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,318.05 | 36,200 |
| 2022-12-01 | 14,950.00 | 14,950.00 | 14,550.00 | 14,600.00 | 14,516.91 | 61,323 |
| 2022-11-30 | 14,450.00 | 14,650.00 | 14,400.00 | 14,550.00 | 14,467.20 | 26,614 |
| 2022-11-29 | 14,200.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,516.91 | 35,062 |
| 2022-11-28 | 15,000.00 | 15,050.00 | 14,200.00 | 14,350.00 | 14,268.33 | 121,852 |
| 2022-11-25 | 15,400.00 | 15,400.00 | 14,950.00 | 14,950.00 | 14,864.92 | 84,572 |
| 2022-11-24 | 15,250.00 | 15,450.00 | 15,100.00 | 15,450.00 | 15,362.07 | 53,982 |
| 2022-11-23 | 15,200.00 | 15,400.00 | 15,100.00 | 15,200.00 | 15,113.50 | 46,942 |
| 2022-11-22 | 15,200.00 | 15,250.00 | 14,850.00 | 14,950.00 | 14,864.92 | 92,034 |
| 2022-11-21 | 15,500.00 | 15,600.00 | 15,250.00 | 15,300.00 | 15,212.93 | 65,996 |
| 2022-11-18 | 15,750.00 | 16,000.00 | 15,550.00 | 15,600.00 | 15,511.22 | 90,408 |
| 2022-11-17 | 16,300.00 | 16,300.00 | 15,750.00 | 15,800.00 | 15,710.08 | 122,372 |
| 2022-11-16 | 16,400.00 | 16,650.00 | 16,100.00 | 16,500.00 | 16,406.10 | 149,294 |
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.