ADTechnology Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	23,150.00	23,150.00	22,050.00	22,200.00	22,007.20	85,882
2021-11-23	23,300.00	23,400.00	22,400.00	22,750.00	22,552.42	124,735
2021-11-22	23,500.00	24,550.00	23,200.00	23,700.00	23,494.17	353,969
2021-11-19	22,750.00	23,500.00	22,650.00	23,000.00	22,800.25	193,661
2021-11-18	21,750.00	22,900.00	21,750.00	22,700.00	22,502.86	273,192
2021-11-17	21,800.00	22,000.00	21,450.00	21,750.00	21,561.11	61,471
2021-11-16	22,200.00	22,200.00	21,400.00	21,900.00	21,709.81	86,437
2021-11-15	20,900.00	22,200.00	20,900.00	22,100.00	21,908.07	196,873
2021-11-12	19,650.00	20,800.00	19,650.00	20,700.00	20,520.23	59,724
2021-11-11	19,600.00	20,300.00	19,600.00	19,900.00	19,727.18	63,603
2021-11-10	21,000.00	21,000.00	19,950.00	20,000.00	19,826.31	65,697
2021-11-09	21,100.00	21,400.00	20,550.00	21,000.00	20,817.62	50,605
2021-11-08	21,150.00	21,350.00	20,400.00	21,300.00	21,115.02	54,954
2021-11-05	20,900.00	21,500.00	20,800.00	21,150.00	20,966.32	47,684
2021-11-04	21,100.00	21,400.00	20,450.00	20,800.00	20,619.36	51,539
2021-11-03	21,850.00	22,100.00	20,950.00	21,100.00	20,916.75	70,323
2021-11-02	21,700.00	22,150.00	21,500.00	21,750.00	21,561.11	46,189
2021-11-01	21,850.00	22,100.00	21,450.00	21,500.00	21,313.28	63,312
2021-10-29	22,700.00	22,700.00	21,800.00	21,850.00	21,660.24	105,813
2021-10-28	21,700.00	22,600.00	21,550.00	22,400.00	22,205.46	158,720
2021-10-27	21,400.00	21,900.00	20,800.00	21,900.00	21,709.81	136,217
2021-10-26	20,150.00	21,650.00	20,150.00	21,350.00	21,164.58	181,915
2021-10-25	20,100.00	20,200.00	19,650.00	20,100.00	19,925.44	31,115

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.