ADTechnology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	15,850.00	16,450.00	15,600.00	16,400.00	16,306.67	217,714
2022-11-14	15,800.00	16,000.00	15,400.00	15,700.00	15,610.65	181,303
2022-11-11	16,150.00	16,350.00	15,800.00	16,000.00	15,908.94	182,400
2022-11-10	15,750.00	15,950.00	15,550.00	15,650.00	15,560.94	105,041
2022-11-09	16,000.00	16,200.00	15,800.00	16,100.00	16,008.37	137,945
2022-11-08	15,650.00	16,200.00	15,650.00	16,000.00	15,908.94	167,195
2022-11-07	15,350.00	15,750.00	15,300.00	15,600.00	15,511.22	115,444
2022-11-04	15,800.00	15,850.00	15,050.00	15,250.00	15,163.21	171,267
2022-11-03	15,550.00	15,950.00	15,300.00	15,900.00	15,809.51	182,577
2022-11-02	16,200.00	16,450.00	16,050.00	16,050.00	15,958.66	152,989
2022-11-01	16,550.00	16,550.00	16,050.00	16,550.00	16,455.81	262,732
2022-10-31	16,700.00	16,800.00	16,350.00	16,550.00	16,455.81	378,779
2022-10-28	16,650.00	16,900.00	16,050.00	16,300.00	16,207.24	349,893
2022-10-27	16,400.00	17,350.00	16,200.00	16,900.00	16,803.82	745,642
2022-10-26	16,400.00	18,100.00	16,000.00	16,100.00	16,008.37	1,671,356
2022-10-25	17,200.00	17,450.00	16,150.00	16,550.00	16,455.81	1,226,052
2022-10-24	16,250.00	16,600.00	15,750.00	16,150.00	16,058.09	861,571
2022-10-21	17,250.00	17,300.00	15,900.00	15,900.00	15,809.51	1,000,765
2022-10-20	17,100.00	17,750.00	17,000.00	17,550.00	17,450.12	1,367,509
2022-10-19	14,000.00	17,900.00	13,700.00	17,400.00	17,300.98	6,731,574
2022-10-18	13,550.00	13,950.00	13,300.00	13,800.00	13,721.46	160,490
2022-10-17	12,150.00	13,600.00	12,100.00	13,550.00	13,472.89	193,293
2022-10-14	12,400.00	12,700.00	12,250.00	12,600.00	12,528.29	117,297
2022-10-13	12,900.00	13,050.00	12,050.00	12,050.00	11,981.42	216,859
2022-10-12	13,100.00	13,500.00	13,000.00	13,050.00	12,975.73	137,472
2022-10-11	14,250.00	14,300.00	13,150.00	13,350.00	13,274.02	274,690
2022-10-07	15,350.00	15,700.00	14,750.00	14,750.00	14,666.06	241,164
2022-10-06	15,700.00	15,750.00	15,050.00	15,600.00	15,511.22	242,423
2022-10-05	16,050.00	16,050.00	14,750.00	15,600.00	15,511.22	564,405
2022-10-04	13,950.00	16,050.00	13,900.00	15,450.00	15,362.07	981,603
2022-09-30	14,100.00	14,450.00	13,100.00	13,350.00	13,274.02	412,778
2022-09-29	15,900.00	16,100.00	14,500.00	14,500.00	14,417.48	408,561
2022-09-28	15,500.00	15,900.00	14,950.00	15,600.00	15,511.22	769,193
2022-09-27	15,450.00	15,600.00	14,250.00	15,300.00	15,212.93	501,913
2022-09-26	15,050.00	16,300.00	14,200.00	15,350.00	15,262.64	1,445,136
2022-09-23	13,650.00	15,150.00	13,350.00	14,900.00	14,815.20	1,057,144
2022-09-22	12,950.00	13,500.00	12,700.00	13,200.00	13,124.88	140,634
2022-09-21	12,650.00	12,800.00	12,500.00	12,650.00	12,578.01	33,979
2022-09-20	12,700.00	12,950.00	12,700.00	12,800.00	12,727.15	22,120
2022-09-19	12,600.00	13,950.00	12,600.00	12,600.00	12,528.29	114,231
2022-09-16	12,950.00	12,950.00	12,550.00	12,650.00	12,578.01	28,233
2022-09-15	13,100.00	13,100.00	12,900.00	12,950.00	12,876.30	15,657
2022-09-14	12,500.00	13,100.00	12,500.00	13,100.00	13,025.45	26,779
2022-09-13	12,750.00	13,150.00	12,650.00	13,100.00	13,025.45	45,846
2022-09-08	12,600.00	12,750.00	12,550.00	12,550.00	12,478.58	23,929
2022-09-07	12,850.00	13,000.00	12,500.00	12,500.00	12,428.86	46,161
2022-09-06	12,600.00	12,950.00	12,600.00	12,800.00	12,727.15	31,938
2022-09-05	12,800.00	13,000.00	12,750.00	12,750.00	12,677.44	26,678
2022-09-02	13,050.00	13,250.00	12,900.00	12,900.00	12,826.59	22,679
2022-09-01	13,150.00	13,450.00	13,050.00	13,050.00	12,975.73	25,224
2022-08-31	13,250.00	13,500.00	13,000.00	13,500.00	13,423.17	21,457
2022-08-30	12,900.00	13,250.00	12,900.00	13,250.00	13,174.59	22,537
2022-08-29	13,000.00	13,100.00	12,700.00	12,950.00	12,876.30	54,367
2022-08-26	13,600.00	13,850.00	13,400.00	13,450.00	13,373.46	29,743
2022-08-25	12,950.00	13,500.00	12,950.00	13,500.00	13,423.17	33,580
2022-08-24	12,900.00	13,150.00	12,900.00	12,900.00	12,826.59	23,373
2022-08-23	13,100.00	13,150.00	12,850.00	12,950.00	12,876.30	31,469
2022-08-22	13,800.00	13,800.00	13,050.00	13,150.00	13,075.16	44,492
2022-08-19	13,750.00	13,900.00	13,700.00	13,700.00	13,622.03	30,515
2022-08-18	13,800.00	13,850.00	13,500.00	13,750.00	13,671.75	54,962

← NewerPage 17 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.