ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 17,800.00 | 17,800.00 | 17,450.00 | 17,600.00 | 17,499.84 | 46,030 |
| 2022-05-19 | 17,250.00 | 17,600.00 | 17,050.00 | 17,550.00 | 17,450.12 | 32,157 |
| 2022-05-18 | 17,400.00 | 17,700.00 | 17,250.00 | 17,550.00 | 17,450.12 | 44,008 |
| 2022-05-17 | 17,000.00 | 17,350.00 | 17,000.00 | 17,250.00 | 17,151.83 | 30,935 |
| 2022-05-16 | 17,150.00 | 17,250.00 | 16,700.00 | 17,000.00 | 16,903.25 | 47,547 |
| 2022-05-13 | 16,600.00 | 17,050.00 | 16,550.00 | 16,800.00 | 16,704.39 | 55,822 |
| 2022-05-12 | 16,550.00 | 17,300.00 | 16,350.00 | 16,550.00 | 16,455.81 | 60,456 |
| 2022-05-11 | 16,650.00 | 17,000.00 | 16,500.00 | 16,850.00 | 16,754.11 | 19,316 |
| 2022-05-10 | 16,500.00 | 17,000.00 | 16,150.00 | 16,900.00 | 16,803.82 | 45,551 |
| 2022-05-09 | 17,650.00 | 17,750.00 | 16,850.00 | 16,850.00 | 16,754.11 | 107,052 |
| 2022-05-06 | 17,800.00 | 17,850.00 | 17,650.00 | 17,700.00 | 17,599.27 | 39,838 |
| 2022-05-04 | 17,900.00 | 18,100.00 | 17,850.00 | 17,950.00 | 17,847.85 | 31,457 |
| 2022-05-03 | 18,000.00 | 18,100.00 | 17,850.00 | 17,900.00 | 17,798.13 | 33,530 |
| 2022-05-02 | 17,850.00 | 17,950.00 | 17,750.00 | 17,950.00 | 17,847.85 | 28,322 |
| 2022-04-29 | 18,000.00 | 18,100.00 | 17,800.00 | 18,000.00 | 17,897.56 | 35,999 |
| 2022-04-28 | 18,000.00 | 18,100.00 | 17,750.00 | 17,800.00 | 17,698.70 | 30,567 |
| 2022-04-27 | 18,150.00 | 18,150.00 | 17,750.00 | 17,950.00 | 17,847.85 | 46,830 |
| 2022-04-26 | 17,900.00 | 18,100.00 | 17,850.00 | 18,050.00 | 17,947.28 | 40,998 |
| 2022-04-25 | 17,800.00 | 17,950.00 | 17,700.00 | 17,800.00 | 17,698.70 | 55,363 |
| 2022-04-22 | 18,100.00 | 18,150.00 | 17,850.00 | 18,000.00 | 17,897.56 | 44,560 |
| 2022-04-21 | 18,350.00 | 18,500.00 | 18,150.00 | 18,300.00 | 18,195.85 | 41,438 |
| 2022-04-20 | 18,450.00 | 18,450.00 | 18,150.00 | 18,250.00 | 18,146.14 | 28,228 |
| 2022-04-19 | 17,900.00 | 18,400.00 | 17,900.00 | 18,350.00 | 18,245.57 | 40,619 |
| 2022-04-18 | 18,050.00 | 18,100.00 | 17,900.00 | 17,900.00 | 17,798.13 | 21,293 |
| 2022-04-15 | 17,900.00 | 18,100.00 | 17,800.00 | 18,100.00 | 17,996.99 | 26,362 |
| 2022-04-14 | 18,000.00 | 18,350.00 | 17,950.00 | 18,050.00 | 17,947.28 | 41,631 |
| 2022-04-13 | 17,750.00 | 18,050.00 | 17,750.00 | 17,950.00 | 17,847.85 | 44,593 |
| 2022-04-12 | 17,700.00 | 17,850.00 | 17,600.00 | 17,750.00 | 17,648.98 | 51,402 |
| 2022-04-11 | 17,900.00 | 18,100.00 | 17,800.00 | 17,850.00 | 17,748.41 | 60,606 |
| 2022-04-08 | 18,250.00 | 18,400.00 | 17,850.00 | 18,050.00 | 17,947.28 | 85,843 |
| 2022-04-07 | 18,350.00 | 18,500.00 | 18,150.00 | 18,350.00 | 18,245.57 | 63,085 |
| 2022-04-06 | 18,700.00 | 18,800.00 | 18,550.00 | 18,600.00 | 18,494.15 | 50,440 |
| 2022-04-05 | 18,800.00 | 19,050.00 | 18,700.00 | 18,850.00 | 18,742.72 | 44,226 |
| 2022-04-04 | 18,950.00 | 18,950.00 | 18,600.00 | 18,800.00 | 18,693.01 | 50,535 |
| 2022-04-01 | 19,100.00 | 19,100.00 | 18,700.00 | 18,850.00 | 18,742.72 | 54,554 |
| 2022-03-31 | 19,200.00 | 19,350.00 | 19,000.00 | 19,200.00 | 19,090.73 | 47,549 |
| 2022-03-30 | 18,900.00 | 19,450.00 | 18,750.00 | 19,200.00 | 19,090.73 | 139,185 |
| 2022-03-29 | 18,350.00 | 18,650.00 | 18,300.00 | 18,600.00 | 18,494.15 | 53,452 |
| 2022-03-28 | 18,550.00 | 18,550.00 | 18,150.00 | 18,250.00 | 18,146.14 | 52,108 |
| 2022-03-25 | 18,700.00 | 18,700.00 | 18,400.00 | 18,400.00 | 18,295.28 | 37,844 |
| 2022-03-24 | 18,250.00 | 18,450.00 | 18,250.00 | 18,450.00 | 18,345.00 | 37,897 |
| 2022-03-23 | 18,550.00 | 18,650.00 | 18,350.00 | 18,450.00 | 18,345.00 | 42,433 |
| 2022-03-22 | 18,400.00 | 18,600.00 | 18,250.00 | 18,400.00 | 18,295.28 | 36,910 |
| 2022-03-21 | 18,750.00 | 18,750.00 | 18,350.00 | 18,350.00 | 18,245.57 | 37,339 |
| 2022-03-18 | 18,800.00 | 18,800.00 | 18,350.00 | 18,650.00 | 18,543.86 | 45,464 |
| 2022-03-17 | 18,300.00 | 18,950.00 | 18,300.00 | 18,500.00 | 18,394.72 | 60,524 |
| 2022-03-16 | 17,850.00 | 18,200.00 | 17,850.00 | 18,100.00 | 17,996.99 | 36,515 |
| 2022-03-15 | 17,900.00 | 18,000.00 | 17,750.00 | 17,750.00 | 17,648.98 | 16,883 |
| 2022-03-14 | 17,950.00 | 18,100.00 | 17,650.00 | 17,750.00 | 17,648.98 | 55,797 |
| 2022-03-11 | 18,300.00 | 18,400.00 | 18,100.00 | 18,150.00 | 18,046.71 | 22,507 |
| 2022-03-10 | 18,300.00 | 18,550.00 | 18,250.00 | 18,300.00 | 18,195.85 | 27,541 |
| 2022-03-08 | 18,100.00 | 18,300.00 | 17,900.00 | 18,050.00 | 17,947.28 | 26,195 |
| 2022-03-07 | 18,250.00 | 18,600.00 | 18,150.00 | 18,300.00 | 18,195.85 | 45,021 |
| 2022-03-04 | 18,900.00 | 18,950.00 | 18,600.00 | 18,900.00 | 18,792.44 | 30,830 |
| 2022-03-03 | 18,800.00 | 18,950.00 | 18,600.00 | 18,900.00 | 18,792.44 | 59,603 |
| 2022-03-02 | 17,950.00 | 18,300.00 | 17,950.00 | 18,200.00 | 18,096.42 | 44,745 |
| 2022-02-28 | 18,000.00 | 18,300.00 | 18,000.00 | 18,150.00 | 18,046.71 | 33,793 |
| 2022-02-25 | 18,100.00 | 18,400.00 | 18,000.00 | 18,050.00 | 17,947.28 | 52,513 |
| 2022-02-24 | 18,400.00 | 18,600.00 | 17,900.00 | 17,950.00 | 17,847.85 | 63,945 |
| 2022-02-23 | 18,550.00 | 18,750.00 | 18,500.00 | 18,700.00 | 18,593.58 | 37,232 |
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.