ADTechnology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 18,450.00 | 18,950.00 | 18,450.00 | 18,500.00 | 18,394.72 | 25,115 |
| 2022-02-21 | 18,650.00 | 18,900.00 | 18,350.00 | 18,800.00 | 18,693.01 | 26,682 |
| 2022-02-18 | 18,500.00 | 19,000.00 | 18,300.00 | 19,000.00 | 18,891.87 | 31,260 |
| 2022-02-17 | 18,750.00 | 19,200.00 | 18,350.00 | 18,800.00 | 18,693.01 | 56,154 |
| 2022-02-16 | 18,200.00 | 18,800.00 | 18,200.00 | 18,750.00 | 18,643.29 | 45,510 |
| 2022-02-15 | 18,050.00 | 18,300.00 | 17,600.00 | 17,850.00 | 17,748.41 | 65,397 |
| 2022-02-14 | 18,600.00 | 18,700.00 | 18,150.00 | 18,200.00 | 18,096.42 | 79,441 |
| 2022-02-11 | 19,400.00 | 19,400.00 | 18,800.00 | 18,900.00 | 18,792.44 | 68,467 |
| 2022-02-10 | 19,850.00 | 19,850.00 | 19,350.00 | 19,500.00 | 19,389.02 | 54,713 |
| 2022-02-09 | 19,550.00 | 19,650.00 | 19,150.00 | 19,450.00 | 19,339.31 | 54,319 |
| 2022-02-08 | 19,850.00 | 19,950.00 | 19,100.00 | 19,200.00 | 19,090.73 | 105,164 |
| 2022-02-07 | 20,500.00 | 20,600.00 | 19,000.00 | 19,850.00 | 19,737.03 | 152,334 |
| 2022-02-04 | 20,050.00 | 20,700.00 | 19,900.00 | 20,600.00 | 20,482.76 | 65,855 |
| 2022-02-03 | 20,500.00 | 20,700.00 | 20,000.00 | 20,200.00 | 20,085.04 | 56,922 |
| 2022-01-28 | 19,600.00 | 20,200.00 | 19,150.00 | 20,100.00 | 19,985.61 | 74,298 |
| 2022-01-27 | 20,050.00 | 20,550.00 | 19,500.00 | 19,600.00 | 19,488.46 | 132,495 |
| 2022-01-26 | 20,450.00 | 20,700.00 | 20,100.00 | 20,200.00 | 20,085.04 | 73,975 |
| 2022-01-25 | 21,050.00 | 21,400.00 | 20,450.00 | 20,450.00 | 20,333.62 | 138,745 |
| 2022-01-24 | 21,550.00 | 22,000.00 | 21,150.00 | 21,150.00 | 21,029.63 | 88,351 |
| 2022-01-21 | 22,400.00 | 22,550.00 | 21,700.00 | 21,950.00 | 21,825.08 | 84,420 |
| 2022-01-20 | 22,150.00 | 22,750.00 | 22,100.00 | 22,700.00 | 22,570.81 | 46,940 |
| 2022-01-19 | 22,750.00 | 22,850.00 | 22,150.00 | 22,250.00 | 22,123.37 | 113,391 |
| 2022-01-18 | 22,850.00 | 23,600.00 | 22,850.00 | 23,000.00 | 22,869.11 | 99,871 |
| 2022-01-17 | 23,100.00 | 23,400.00 | 22,800.00 | 22,850.00 | 22,719.96 | 70,807 |
| 2022-01-14 | 22,650.00 | 23,350.00 | 22,600.00 | 23,350.00 | 23,217.11 | 70,949 |
| 2022-01-13 | 23,300.00 | 23,400.00 | 22,900.00 | 22,950.00 | 22,819.39 | 80,585 |
| 2022-01-12 | 23,350.00 | 23,450.00 | 22,950.00 | 23,300.00 | 23,167.40 | 94,536 |
| 2022-01-11 | 22,750.00 | 23,150.00 | 22,450.00 | 23,000.00 | 22,869.11 | 168,663 |
| 2022-01-10 | 23,000.00 | 23,000.00 | 22,400.00 | 22,500.00 | 22,371.95 | 66,501 |
| 2022-01-07 | 22,550.00 | 23,200.00 | 22,550.00 | 23,000.00 | 22,869.11 | 68,654 |
| 2022-01-06 | 22,550.00 | 23,050.00 | 22,300.00 | 22,400.00 | 22,272.52 | 156,637 |
| 2022-01-05 | 23,850.00 | 24,000.00 | 22,950.00 | 23,100.00 | 22,968.54 | 180,331 |
| 2022-01-04 | 23,950.00 | 24,300.00 | 23,800.00 | 24,000.00 | 23,863.41 | 106,988 |
| 2022-01-03 | 24,350.00 | 24,450.00 | 23,700.00 | 24,000.00 | 23,863.41 | 133,171 |
| 2021-12-30 | 24,000.00 | 24,200.00 | 23,650.00 | 24,100.00 | 23,962.85 | 180,273 |
| 2021-12-29 | 23,250.00 | 24,150.00 | 23,150.00 | 23,900.00 | 23,763.98 | 267,974 |
| 2021-12-28 | 22,850.00 | 23,250.00 | 22,600.00 | 23,250.00 | 23,048.08 | 312,530 |
| 2021-12-27 | 21,900.00 | 22,350.00 | 21,500.00 | 22,300.00 | 22,106.33 | 136,945 |
| 2021-12-24 | 22,000.00 | 22,000.00 | 21,550.00 | 21,650.00 | 21,461.98 | 49,714 |
| 2021-12-23 | 21,100.00 | 21,900.00 | 21,100.00 | 21,700.00 | 21,511.54 | 75,680 |
| 2021-12-22 | 21,350.00 | 22,250.00 | 21,000.00 | 21,050.00 | 20,867.19 | 144,949 |
| 2021-12-21 | 20,650.00 | 21,100.00 | 20,400.00 | 21,000.00 | 20,817.62 | 43,627 |
| 2021-12-20 | 21,200.00 | 21,200.00 | 20,550.00 | 20,550.00 | 20,371.53 | 45,478 |
| 2021-12-17 | 20,900.00 | 21,550.00 | 20,900.00 | 21,250.00 | 21,065.45 | 48,709 |
| 2021-12-16 | 21,400.00 | 21,650.00 | 21,200.00 | 21,400.00 | 21,214.15 | 56,933 |
| 2021-12-15 | 21,250.00 | 21,250.00 | 20,800.00 | 20,900.00 | 20,718.49 | 42,476 |
| 2021-12-14 | 21,000.00 | 21,400.00 | 21,000.00 | 21,300.00 | 21,115.02 | 34,820 |
| 2021-12-13 | 21,150.00 | 21,600.00 | 20,950.00 | 21,450.00 | 21,263.71 | 72,931 |
| 2021-12-10 | 20,950.00 | 21,250.00 | 20,650.00 | 21,000.00 | 20,817.62 | 41,808 |
| 2021-12-09 | 21,100.00 | 21,450.00 | 20,900.00 | 21,000.00 | 20,817.62 | 48,736 |
| 2021-12-08 | 22,000.00 | 22,200.00 | 21,000.00 | 21,050.00 | 20,867.19 | 106,580 |
| 2021-12-07 | 21,450.00 | 21,900.00 | 21,100.00 | 21,750.00 | 21,561.11 | 65,479 |
| 2021-12-06 | 21,100.00 | 21,800.00 | 20,650.00 | 21,550.00 | 21,362.85 | 75,098 |
| 2021-12-03 | 20,950.00 | 21,200.00 | 20,400.00 | 21,200.00 | 21,015.88 | 69,088 |
| 2021-12-02 | 19,550.00 | 20,850.00 | 19,500.00 | 20,800.00 | 20,619.36 | 93,984 |
| 2021-12-01 | 19,250.00 | 20,200.00 | 19,000.00 | 20,000.00 | 19,826.31 | 104,986 |
| 2021-11-30 | 20,650.00 | 20,950.00 | 19,150.00 | 19,500.00 | 19,330.65 | 133,410 |
| 2021-11-29 | 20,400.00 | 21,000.00 | 20,300.00 | 20,350.00 | 20,173.27 | 94,512 |
| 2021-11-26 | 21,700.00 | 21,950.00 | 20,650.00 | 21,100.00 | 20,916.75 | 129,541 |
| 2021-11-25 | 22,500.00 | 22,500.00 | 21,650.00 | 21,700.00 | 21,511.54 | 76,416 |
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.