ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 14,300.00 | 14,300.00 | 13,850.00 | 13,950.00 | 13,870.61 | 70,724 |
| 2022-08-16 | 14,400.00 | 14,500.00 | 13,950.00 | 14,300.00 | 14,218.62 | 43,602 |
| 2022-08-12 | 14,000.00 | 14,300.00 | 13,950.00 | 14,300.00 | 14,218.62 | 31,176 |
| 2022-08-11 | 13,950.00 | 14,150.00 | 13,850.00 | 14,000.00 | 13,920.33 | 31,190 |
| 2022-08-10 | 14,050.00 | 14,100.00 | 13,700.00 | 13,750.00 | 13,671.75 | 34,054 |
| 2022-08-09 | 14,250.00 | 14,300.00 | 13,900.00 | 14,150.00 | 14,069.47 | 42,310 |
| 2022-08-08 | 14,600.00 | 14,600.00 | 14,200.00 | 14,300.00 | 14,218.62 | 36,959 |
| 2022-08-05 | 14,400.00 | 14,650.00 | 14,200.00 | 14,650.00 | 14,566.63 | 51,667 |
| 2022-08-04 | 14,500.00 | 14,500.00 | 14,150.00 | 14,300.00 | 14,218.62 | 40,228 |
| 2022-08-03 | 14,050.00 | 14,250.00 | 14,050.00 | 14,200.00 | 14,119.19 | 18,882 |
| 2022-08-02 | 14,300.00 | 14,450.00 | 14,050.00 | 14,100.00 | 14,019.76 | 21,801 |
| 2022-08-01 | 14,600.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,318.05 | 26,494 |
| 2022-07-29 | 14,300.00 | 14,650.00 | 14,300.00 | 14,550.00 | 14,467.20 | 36,513 |
| 2022-07-28 | 14,650.00 | 14,650.00 | 14,300.00 | 14,300.00 | 14,218.62 | 37,623 |
| 2022-07-27 | 14,200.00 | 14,350.00 | 14,000.00 | 14,350.00 | 14,268.33 | 22,990 |
| 2022-07-26 | 14,250.00 | 14,500.00 | 14,050.00 | 14,250.00 | 14,168.90 | 54,788 |
| 2022-07-25 | 13,700.00 | 14,100.00 | 13,500.00 | 14,050.00 | 13,970.04 | 43,729 |
| 2022-07-22 | 13,800.00 | 14,100.00 | 13,700.00 | 13,700.00 | 13,622.03 | 26,472 |
| 2022-07-21 | 13,700.00 | 13,850.00 | 13,550.00 | 13,750.00 | 13,671.75 | 31,250 |
| 2022-07-20 | 13,750.00 | 14,150.00 | 13,500.00 | 13,550.00 | 13,472.89 | 53,436 |
| 2022-07-19 | 13,300.00 | 13,550.00 | 13,200.00 | 13,500.00 | 13,423.17 | 16,706 |
| 2022-07-18 | 13,350.00 | 13,600.00 | 13,250.00 | 13,500.00 | 13,423.17 | 39,331 |
| 2022-07-15 | 12,900.00 | 13,350.00 | 12,700.00 | 13,100.00 | 13,025.45 | 44,302 |
| 2022-07-14 | 12,700.00 | 12,950.00 | 12,550.00 | 12,850.00 | 12,776.87 | 18,818 |
| 2022-07-13 | 12,550.00 | 12,800.00 | 12,200.00 | 12,700.00 | 12,627.72 | 35,710 |
| 2022-07-12 | 13,150.00 | 13,150.00 | 12,500.00 | 12,550.00 | 12,478.58 | 71,959 |
| 2022-07-11 | 13,250.00 | 13,500.00 | 13,150.00 | 13,250.00 | 13,174.59 | 30,611 |
| 2022-07-08 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,224.31 | 45,018 |
| 2022-07-07 | 13,000.00 | 13,350.00 | 12,950.00 | 13,250.00 | 13,174.59 | 46,008 |
| 2022-07-06 | 13,050.00 | 13,250.00 | 12,800.00 | 12,950.00 | 12,876.30 | 36,754 |
| 2022-07-05 | 12,700.00 | 13,200.00 | 12,700.00 | 13,050.00 | 12,975.73 | 50,666 |
| 2022-07-04 | 13,000.00 | 13,350.00 | 12,500.00 | 12,650.00 | 12,578.01 | 153,719 |
| 2022-07-01 | 13,900.00 | 14,050.00 | 13,000.00 | 13,000.00 | 12,926.02 | 109,489 |
| 2022-06-30 | 14,600.00 | 14,600.00 | 13,900.00 | 13,900.00 | 13,820.89 | 56,478 |
| 2022-06-29 | 14,500.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,516.91 | 49,198 |
| 2022-06-28 | 14,650.00 | 14,950.00 | 14,450.00 | 14,700.00 | 14,616.34 | 41,380 |
| 2022-06-27 | 14,450.00 | 14,850.00 | 14,250.00 | 14,750.00 | 14,666.06 | 42,714 |
| 2022-06-24 | 13,750.00 | 14,400.00 | 13,750.00 | 14,250.00 | 14,168.90 | 74,151 |
| 2022-06-23 | 14,450.00 | 14,900.00 | 13,750.00 | 13,750.00 | 13,671.75 | 151,068 |
| 2022-06-22 | 16,350.00 | 16,550.00 | 14,500.00 | 14,550.00 | 14,467.20 | 151,381 |
| 2022-06-21 | 15,900.00 | 16,150.00 | 15,500.00 | 15,800.00 | 15,710.08 | 61,396 |
| 2022-06-20 | 17,300.00 | 17,500.00 | 15,850.00 | 15,850.00 | 15,759.80 | 122,512 |
| 2022-06-17 | 16,800.00 | 17,250.00 | 16,650.00 | 17,100.00 | 17,002.68 | 89,011 |
| 2022-06-16 | 18,050.00 | 18,200.00 | 17,450.00 | 17,450.00 | 17,350.69 | 74,325 |
| 2022-06-15 | 18,250.00 | 18,300.00 | 17,500.00 | 17,650.00 | 17,549.55 | 108,701 |
| 2022-06-14 | 17,500.00 | 18,700.00 | 17,300.00 | 18,450.00 | 18,345.00 | 157,133 |
| 2022-06-13 | 18,650.00 | 18,750.00 | 17,800.00 | 18,000.00 | 17,897.56 | 122,148 |
| 2022-06-10 | 18,600.00 | 19,450.00 | 18,550.00 | 19,150.00 | 19,041.02 | 180,053 |
| 2022-06-09 | 18,550.00 | 18,750.00 | 18,300.00 | 18,700.00 | 18,593.58 | 49,130 |
| 2022-06-08 | 18,900.00 | 19,100.00 | 18,450.00 | 18,650.00 | 18,543.86 | 45,054 |
| 2022-06-07 | 19,250.00 | 19,250.00 | 18,850.00 | 18,850.00 | 18,742.72 | 94,587 |
| 2022-06-03 | 19,700.00 | 19,700.00 | 19,350.00 | 19,450.00 | 19,339.31 | 84,264 |
| 2022-06-02 | 19,300.00 | 19,700.00 | 19,200.00 | 19,550.00 | 19,438.74 | 79,832 |
| 2022-05-31 | 19,000.00 | 20,300.00 | 18,850.00 | 19,400.00 | 19,289.59 | 473,627 |
| 2022-05-30 | 18,900.00 | 19,250.00 | 18,600.00 | 19,050.00 | 18,941.59 | 143,811 |
| 2022-05-27 | 18,750.00 | 19,450.00 | 18,450.00 | 18,550.00 | 18,444.43 | 246,091 |
| 2022-05-26 | 19,050.00 | 19,350.00 | 18,350.00 | 18,600.00 | 18,494.15 | 338,722 |
| 2022-05-25 | 17,100.00 | 21,250.00 | 16,850.00 | 18,800.00 | 18,693.01 | 1,786,342 |
| 2022-05-24 | 17,450.00 | 17,500.00 | 17,000.00 | 17,000.00 | 16,903.25 | 48,315 |
| 2022-05-23 | 17,700.00 | 17,850.00 | 17,450.00 | 17,600.00 | 17,499.84 | 34,109 |
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.