ADTechnology Co., Ltd. 200710
KRX · South Korea · Miscellaneous
KRW 29,600.00+300.00 (+1.02%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 29,600.00 | +1.02% | KRW 29,700.00 | KRW 30,300.00 | KRW 29,100.00 | 162.41K |
| 2026-10-01 | KRW 29,300.00 | +5.02% | KRW 27,650.00 | KRW 29,450.00 | KRW 27,650.00 | 158.83K |
| 2026-09-30 | KRW 27,900.00 | +1.27% | KRW 27,850.00 | KRW 28,350.00 | KRW 27,500.00 | 83.40K |
| 2026-09-29 | KRW 27,550.00 | +2.42% | KRW 26,350.00 | KRW 27,700.00 | KRW 26,350.00 | 95.32K |
| 2026-09-28 | KRW 26,900.00 | +0.56% | KRW 26,750.00 | KRW 27,150.00 | KRW 26,350.00 | 63.84K |
| 2026-09-23 | KRW 26,750.00 | +2.10% | KRW 26,700.00 | KRW 27,000.00 | KRW 26,000.00 | 75.18K |
| 2026-09-22 | KRW 26,200.00 | -0.38% | KRW 27,450.00 | KRW 27,450.00 | KRW 26,050.00 | 133.19K |
| 2026-09-21 | KRW 26,300.00 | +4.99% | KRW 25,200.00 | KRW 26,300.00 | KRW 24,950.00 | 88.83K |
| 2026-09-18 | KRW 25,050.00 | +2.24% | KRW 25,650.00 | KRW 25,800.00 | KRW 24,850.00 | 96.15K |
| 2026-09-17 | KRW 24,500.00 | +4.03% | KRW 23,900.00 | KRW 25,300.00 | KRW 23,800.00 | 66.09K |
| 2026-09-16 | KRW 23,550.00 | +1.73% | KRW 23,050.00 | KRW 23,900.00 | KRW 22,900.00 | 41.75K |
| 2026-09-15 | KRW 23,150.00 | +0.22% | KRW 23,100.00 | KRW 23,800.00 | KRW 22,800.00 | 44.34K |
| 2026-09-14 | KRW 23,100.00 | -3.14% | KRW 23,250.00 | KRW 23,600.00 | KRW 22,850.00 | 53.18K |
| 2026-09-11 | KRW 23,850.00 | -6.29% | KRW 24,850.00 | KRW 24,850.00 | KRW 23,700.00 | 69.31K |
| 2026-09-10 | KRW 25,450.00 | +2.41% | KRW 25,500.00 | KRW 25,700.00 | KRW 24,900.00 | 119.38K |
| 2026-09-09 | KRW 24,850.00 | -1.39% | KRW 25,400.00 | KRW 25,950.00 | KRW 24,650.00 | 82.12K |
| 2026-09-08 | KRW 25,200.00 | +2.86% | KRW 24,400.00 | KRW 26,400.00 | KRW 24,250.00 | 137.66K |
| 2026-09-07 | KRW 24,500.00 | +5.15% | KRW 24,050.00 | KRW 24,550.00 | KRW 23,650.00 | 72.52K |
| 2026-09-04 | KRW 23,300.00 | +3.56% | KRW 22,800.00 | KRW 23,500.00 | KRW 22,800.00 | 55.41K |
| 2026-09-03 | KRW 22,500.00 | -3.64% | KRW 23,600.00 | KRW 23,800.00 | KRW 22,150.00 | 118.52K |
| 2026-09-02 | KRW 23,350.00 | -5.27% | KRW 23,850.00 | KRW 24,000.00 | KRW 23,100.00 | 98.22K |
| 2026-09-01 | KRW 24,650.00 | -2.57% | KRW 25,300.00 | KRW 25,300.00 | KRW 24,250.00 | 73.79K |
| 2026-08-31 | KRW 25,300.00 | -0.78% | KRW 24,600.00 | KRW 25,450.00 | KRW 24,000.00 | 54.79K |
| 2026-08-28 | KRW 25,500.00 | -3.41% | KRW 26,650.00 | KRW 26,650.00 | KRW 25,300.00 | 51.12K |
| 2026-08-27 | KRW 26,400.00 | +1.93% | KRW 27,100.00 | KRW 27,100.00 | KRW 25,900.00 | 51.46K |
| 2026-08-26 | KRW 25,900.00 | +1.17% | KRW 25,900.00 | KRW 26,050.00 | KRW 25,200.00 | 43.39K |
| 2026-08-25 | KRW 25,600.00 | +4.49% | KRW 24,500.00 | KRW 25,800.00 | KRW 23,200.00 | 84.30K |
| 2026-08-24 | KRW 24,500.00 | -2.20% | KRW 25,250.00 | KRW 25,350.00 | KRW 24,150.00 | 91.39K |
| 2026-08-21 | KRW 25,050.00 | -8.58% | KRW 26,700.00 | KRW 27,150.00 | KRW 25,000.00 | 97.70K |
| 2026-08-20 | KRW 27,400.00 | +5.59% | KRW 27,150.00 | KRW 28,100.00 | KRW 27,000.00 | 91.03K |
| 2026-08-19 | KRW 25,950.00 | -3.35% | KRW 25,250.00 | KRW 26,700.00 | KRW 25,000.00 | 81.21K |
| 2026-08-18 | KRW 26,850.00 | -11.53% | KRW 28,600.00 | KRW 28,900.00 | KRW 26,600.00 | 211.77K |
| 2026-08-14 | KRW 30,350.00 | +0.66% | KRW 30,550.00 | KRW 31,050.00 | KRW 29,100.00 | 85.70K |
| 2026-08-13 | KRW 30,150.00 | -0.99% | KRW 30,900.00 | KRW 31,000.00 | KRW 30,100.00 | 81.35K |
| 2026-08-12 | KRW 30,450.00 | +1.67% | KRW 30,500.00 | KRW 31,100.00 | KRW 29,800.00 | 90.76K |
| 2026-08-11 | KRW 29,950.00 | -1.80% | KRW 29,650.00 | KRW 30,750.00 | KRW 29,450.00 | 88.35K |
| 2026-08-10 | KRW 30,500.00 | +2.18% | KRW 29,850.00 | KRW 30,750.00 | KRW 29,750.00 | 97.83K |
| 2026-08-07 | KRW 29,850.00 | +1.19% | KRW 29,250.00 | KRW 31,650.00 | KRW 27,450.00 | 235.09K |
| 2026-08-06 | KRW 29,500.00 | -1.01% | KRW 28,800.00 | KRW 30,400.00 | KRW 28,450.00 | 140.40K |
| 2026-08-05 | KRW 29,800.00 | +2.94% | KRW 30,000.00 | KRW 30,350.00 | KRW 29,000.00 | 152.94K |
| 2026-08-04 | KRW 28,950.00 | +9.04% | KRW 27,100.00 | KRW 29,000.00 | KRW 26,050.00 | 123.43K |
| 2026-08-03 | KRW 26,550.00 | -0.75% | KRW 25,500.00 | KRW 27,100.00 | KRW 25,500.00 | 132.56K |
| 2026-07-31 | KRW 26,750.00 | +22.99% | KRW 23,800.00 | KRW 27,900.00 | KRW 23,800.00 | 301.60K |
| 2026-07-30 | KRW 21,750.00 | -0.91% | KRW 21,800.00 | KRW 24,100.00 | KRW 21,300.00 | 151.43K |
| 2026-07-29 | KRW 21,950.00 | -17.48% | KRW 26,900.00 | KRW 27,150.00 | KRW 20,750.00 | 369.46K |
| 2026-07-28 | KRW 26,600.00 | -9.06% | KRW 26,850.00 | KRW 27,450.00 | KRW 26,000.00 | 155.71K |
| 2026-07-27 | KRW 29,250.00 | +12.72% | KRW 28,300.00 | KRW 30,350.00 | KRW 27,300.00 | 294.43K |
| 2026-07-24 | KRW 25,950.00 | -6.49% | KRW 27,250.00 | KRW 28,450.00 | KRW 25,750.00 | 164.74K |
| 2026-07-23 | KRW 27,750.00 | +5.51% | KRW 26,800.00 | KRW 27,850.00 | KRW 26,450.00 | 102.81K |
| 2026-07-22 | KRW 26,300.00 | -3.31% | KRW 28,500.00 | KRW 28,800.00 | KRW 26,300.00 | 128.39K |
| 2026-07-21 | KRW 27,200.00 | +0.74% | KRW 27,000.00 | KRW 27,750.00 | KRW 26,500.00 | 128.98K |
| 2026-07-20 | KRW 27,000.00 | -8.16% | KRW 28,050.00 | KRW 28,850.00 | KRW 26,500.00 | 173.79K |
| 2026-07-16 | KRW 29,400.00 | -6.81% | KRW 29,900.00 | KRW 30,500.00 | KRW 27,650.00 | 251.33K |
| 2026-07-15 | KRW 31,550.00 | +6.77% | KRW 30,700.00 | KRW 31,700.00 | KRW 30,000.00 | 259.37K |
| 2026-07-14 | KRW 29,550.00 | +0.17% | KRW 30,350.00 | KRW 31,100.00 | KRW 27,500.00 | 385.36K |
| 2026-07-13 | KRW 29,500.00 | -16.78% | KRW 34,250.00 | KRW 34,850.00 | KRW 29,250.00 | 424.93K |
| 2026-07-10 | KRW 35,450.00 | 0.00% | KRW 36,550.00 | KRW 36,900.00 | KRW 33,550.00 | 696.59K |
| 2026-07-09 | KRW 35,450.00 | +13.08% | KRW 32,500.00 | KRW 35,850.00 | KRW 31,700.00 | 886.72K |
| 2026-07-08 | KRW 31,350.00 | -0.16% | KRW 30,800.00 | KRW 33,300.00 | KRW 30,150.00 | 498.54K |
| 2026-07-07 | KRW 31,400.00 | +3.63% | KRW 32,000.00 | KRW 33,150.00 | KRW 30,000.00 | 632.46K |
| 2026-07-06 | KRW 30,300.00 | +1.68% | KRW 31,800.00 | KRW 31,800.00 | KRW 28,950.00 | 578.87K |
| 2026-07-03 | KRW 29,800.00 | +18.73% | KRW 25,700.00 | KRW 29,800.00 | KRW 24,400.00 | 225.80K |
| 2026-07-02 | KRW 25,100.00 | -11.31% | KRW 27,200.00 | KRW 27,250.00 | KRW 24,500.00 | 255.06K |
| 2026-07-01 | KRW 28,300.00 | 0.00% | KRW 28,600.00 | KRW 29,800.00 | KRW 26,850.00 | 113.20K |
| 2026-06-30 | KRW 28,300.00 | -1.74% | KRW 29,000.00 | KRW 29,675.00 | KRW 27,800.00 | 104.53K |
| 2026-06-29 | KRW 28,800.00 | +6.67% | KRW 26,800.00 | KRW 28,800.00 | KRW 26,600.00 | 203.44K |
| 2026-06-26 | KRW 27,000.00 | -6.25% | KRW 27,950.00 | KRW 28,850.00 | KRW 26,150.00 | 166.06K |
| 2026-06-25 | KRW 28,800.00 | -3.68% | KRW 30,500.00 | KRW 31,650.00 | KRW 28,400.00 | 118.67K |
| 2026-06-24 | KRW 29,900.00 | -1.81% | KRW 30,150.00 | KRW 30,950.00 | KRW 28,950.00 | 130.57K |
| 2026-06-23 | KRW 30,450.00 | -11.61% | KRW 34,000.00 | KRW 34,400.00 | KRW 30,150.00 | 157.56K |
| 2026-06-22 | KRW 34,450.00 | -0.86% | KRW 34,650.00 | KRW 36,100.00 | KRW 33,050.00 | 128.29K |
| 2026-06-19 | KRW 34,750.00 | -6.33% | KRW 37,500.00 | KRW 37,850.00 | KRW 33,650.00 | 161.33K |
| 2026-06-18 | KRW 37,100.00 | -4.13% | KRW 38,750.00 | KRW 39,000.00 | KRW 36,400.00 | 130.25K |
| 2026-06-17 | KRW 38,700.00 | -1.15% | KRW 38,600.00 | KRW 39,750.00 | KRW 38,250.00 | 86.45K |
| 2026-06-16 | KRW 39,150.00 | -3.09% | KRW 41,450.00 | KRW 41,450.00 | KRW 39,150.00 | 87.49K |
| 2026-06-15 | KRW 40,400.00 | 0.00% | KRW 41,300.00 | KRW 41,650.00 | KRW 39,400.00 | 141.01K |
| 2026-06-12 | KRW 40,400.00 | +8.02% | KRW 40,000.00 | KRW 43,500.00 | KRW 38,500.00 | 364.38K |
| 2026-06-11 | KRW 37,400.00 | +7.78% | KRW 33,550.00 | KRW 39,400.00 | KRW 33,050.00 | 233.14K |
| 2026-06-10 | KRW 34,700.00 | -5.19% | KRW 35,600.00 | KRW 36,950.00 | KRW 33,650.00 | 140.20K |
| 2026-06-09 | KRW 36,600.00 | +15.09% | KRW 32,900.00 | KRW 37,450.00 | KRW 32,850.00 | 275.57K |
| 2026-06-08 | KRW 31,800.00 | -9.27% | KRW 30,400.00 | KRW 33,700.00 | KRW 30,400.00 | 285.30K |
| 2026-06-05 | KRW 35,050.00 | -6.16% | KRW 35,950.00 | KRW 37,000.00 | KRW 33,800.00 | 237.21K |
| 2026-06-04 | KRW 37,350.00 | -3.49% | KRW 38,950.00 | KRW 40,650.00 | KRW 37,100.00 | 236.36K |
| 2026-06-02 | KRW 38,700.00 | -3.25% | KRW 39,300.00 | KRW 40,750.00 | KRW 37,500.00 | 229.92K |
| 2026-06-01 | KRW 40,000.00 | +1.01% | KRW 38,650.00 | KRW 42,400.00 | KRW 38,350.00 | 263.21K |
| 2026-05-29 | KRW 39,600.00 | +1.67% | KRW 41,000.00 | KRW 41,000.00 | KRW 37,750.00 | 276.38K |
| 2026-05-28 | KRW 38,950.00 | -7.26% | KRW 40,900.00 | KRW 41,150.00 | KRW 37,100.00 | 302.16K |
| 2026-05-27 | KRW 42,000.00 | -9.39% | KRW 46,400.00 | KRW 46,450.00 | KRW 41,800.00 | 249.38K |
| 2026-05-26 | KRW 46,350.00 | +8.80% | KRW 44,100.00 | KRW 47,800.00 | KRW 44,050.00 | 317.95K |
| 2026-05-22 | KRW 42,600.00 | -3.51% | KRW 43,900.00 | KRW 44,650.00 | KRW 42,450.00 | 231.71K |