AdForUs Co., Ltd. 397810
KRX · South Korea · Commercial Services
KRW 6,600.00+130.00 (+2.01%)
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 6,600.00 | +2.01% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,310.00 | 133 |
| 2026-10-01 | KRW 6,470.00 | -2.12% | KRW 6,510.00 | KRW 6,690.00 | KRW 6,390.00 | 1.27K |
| 2026-09-30 | KRW 6,610.00 | +2.64% | KRW 6,430.00 | KRW 6,630.00 | KRW 6,430.00 | 1.13K |
| 2026-09-29 | KRW 6,440.00 | -7.07% | KRW 6,780.00 | KRW 6,940.00 | KRW 6,280.00 | 13.07K |
| 2026-09-28 | KRW 6,930.00 | +1.76% | KRW 6,850.00 | KRW 7,050.00 | KRW 6,750.00 | 24.45K |
| 2026-09-23 | KRW 6,810.00 | +7.41% | KRW 6,400.00 | KRW 6,900.00 | KRW 6,400.00 | 44.86K |
| 2026-09-22 | KRW 6,340.00 | -1.40% | KRW 6,460.00 | KRW 6,480.00 | KRW 5,930.00 | 11.55K |
| 2026-09-21 | KRW 6,430.00 | -0.62% | KRW 6,470.00 | KRW 6,580.00 | KRW 6,180.00 | 4.88K |
| 2026-09-18 | KRW 6,470.00 | -0.15% | KRW 6,780.00 | KRW 6,780.00 | KRW 6,400.00 | 6.11K |
| 2026-09-17 | KRW 6,480.00 | -4.99% | KRW 6,970.00 | KRW 6,970.00 | KRW 6,420.00 | 20.20K |
| 2026-09-16 | KRW 6,820.00 | +4.44% | KRW 6,870.00 | KRW 6,880.00 | KRW 6,460.00 | 1.24K |
| 2026-09-15 | KRW 6,530.00 | -3.55% | KRW 6,770.00 | KRW 6,770.00 | KRW 6,510.00 | 469 |
| 2026-09-14 | KRW 6,770.00 | -1.17% | KRW 6,200.00 | KRW 6,850.00 | KRW 6,180.00 | 10.95K |
| 2026-09-11 | KRW 6,850.00 | +3.01% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,580.00 | 842 |
| 2026-09-10 | KRW 6,650.00 | +1.68% | KRW 6,550.00 | KRW 6,910.00 | KRW 6,510.00 | 8.84K |
| 2026-09-09 | KRW 6,540.00 | -0.46% | KRW 6,570.00 | KRW 6,570.00 | KRW 6,220.00 | 5.68K |
| 2026-09-08 | KRW 6,570.00 | +0.15% | KRW 7,070.00 | KRW 7,070.00 | KRW 6,440.00 | 1.80K |
| 2026-09-07 | KRW 6,560.00 | -1.80% | KRW 6,600.00 | KRW 6,670.00 | KRW 6,320.00 | 9.08K |
| 2026-09-04 | KRW 6,680.00 | -4.84% | KRW 6,870.00 | KRW 7,020.00 | KRW 6,680.00 | 1.61K |
| 2026-09-03 | KRW 7,020.00 | +0.72% | KRW 6,980.00 | KRW 7,150.00 | KRW 6,440.00 | 12.21K |
| 2026-09-02 | KRW 6,970.00 | -0.14% | KRW 6,880.00 | KRW 6,970.00 | KRW 6,720.00 | 4.47K |
| 2026-09-01 | KRW 6,980.00 | 0.00% | KRW 6,810.00 | KRW 7,090.00 | KRW 6,630.00 | 10.67K |
| 2026-08-31 | KRW 6,980.00 | -2.10% | KRW 7,130.00 | KRW 7,350.00 | KRW 6,890.00 | 11.56K |
| 2026-08-28 | KRW 7,130.00 | +0.42% | KRW 7,200.00 | KRW 7,200.00 | KRW 6,910.00 | 6.80K |
| 2026-08-27 | KRW 7,100.00 | -0.70% | KRW 6,780.00 | KRW 7,220.00 | KRW 6,740.00 | 12.73K |
| 2026-08-26 | KRW 7,150.00 | -0.69% | KRW 7,150.00 | KRW 7,320.00 | KRW 7,030.00 | 4.40K |
| 2026-08-25 | KRW 7,200.00 | -1.37% | KRW 7,210.00 | KRW 7,290.00 | KRW 6,970.00 | 3.19K |
| 2026-08-24 | KRW 7,300.00 | -0.82% | KRW 7,360.00 | KRW 7,360.00 | KRW 7,070.00 | 13.98K |
| 2026-08-21 | KRW 7,360.00 | +1.66% | KRW 7,190.00 | KRW 7,380.00 | KRW 7,170.00 | 26.04K |
| 2026-08-20 | KRW 7,240.00 | -0.28% | KRW 7,100.00 | KRW 7,340.00 | KRW 6,700.00 | 32.48K |
| 2026-08-19 | KRW 7,260.00 | +4.16% | KRW 6,920.00 | KRW 7,280.00 | KRW 6,820.00 | 38.42K |
| 2026-08-18 | KRW 6,970.00 | -0.43% | KRW 7,000.00 | KRW 7,200.00 | KRW 6,750.00 | 42.45K |
| 2026-08-14 | KRW 7,000.00 | +4.63% | KRW 6,700.00 | KRW 7,050.00 | KRW 6,500.00 | 61.49K |
| 2026-08-13 | KRW 6,690.00 | -1.18% | KRW 6,770.00 | KRW 6,860.00 | KRW 6,450.00 | 51.07K |
| 2026-08-12 | KRW 6,770.00 | +2.42% | KRW 6,610.00 | KRW 6,910.00 | KRW 6,450.00 | 67.54K |
| 2026-08-11 | KRW 6,610.00 | +12.03% | KRW 6,100.00 | KRW 6,610.00 | KRW 5,840.00 | 95.47K |
| 2026-08-10 | KRW 5,900.00 | +16.14% | KRW 5,220.00 | KRW 6,180.00 | KRW 5,160.00 | 186.72K |
| 2026-08-07 | KRW 5,080.00 | +16.25% | KRW 4,400.00 | KRW 5,650.00 | KRW 4,280.00 | 582.77K |
| 2026-08-06 | KRW 4,370.00 | +1.98% | KRW 4,275.00 | KRW 4,615.00 | KRW 4,230.00 | 18.32K |
| 2026-08-05 | KRW 4,285.00 | -1.83% | KRW 4,400.00 | KRW 4,415.00 | KRW 4,240.00 | 13.21K |
| 2026-08-04 | KRW 4,365.00 | +0.11% | KRW 4,150.00 | KRW 4,430.00 | KRW 4,150.00 | 7.39K |
| 2026-08-03 | KRW 4,360.00 | -2.68% | KRW 4,480.00 | KRW 4,590.00 | KRW 4,240.00 | 8.50K |
| 2026-07-31 | KRW 4,480.00 | +5.41% | KRW 4,290.00 | KRW 4,600.00 | KRW 4,165.00 | 20.71K |
| 2026-07-30 | KRW 4,250.00 | -2.97% | KRW 4,175.00 | KRW 4,390.00 | KRW 4,100.00 | 9.74K |
| 2026-07-29 | KRW 4,380.00 | +1.62% | KRW 4,020.00 | KRW 4,530.00 | KRW 4,020.00 | 24.66K |
| 2026-07-28 | KRW 4,310.00 | -3.36% | KRW 4,095.00 | KRW 4,480.00 | KRW 4,000.00 | 31.29K |
| 2026-07-27 | KRW 4,460.00 | +0.45% | KRW 4,460.00 | KRW 4,530.00 | KRW 4,290.00 | 11.40K |
| 2026-07-24 | KRW 4,440.00 | -0.45% | KRW 4,500.00 | KRW 4,510.00 | KRW 4,320.00 | 7.87K |
| 2026-07-23 | KRW 4,460.00 | 0.00% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,395.00 | 4.80K |
| 2026-07-22 | KRW 4,460.00 | -0.89% | KRW 4,500.00 | KRW 4,590.00 | KRW 4,400.00 | 4.62K |
| 2026-07-21 | KRW 4,500.00 | 0.00% | KRW 4,280.00 | KRW 4,600.00 | KRW 4,260.00 | 4.83K |
| 2026-07-20 | KRW 4,500.00 | -6.64% | KRW 4,810.00 | KRW 4,810.00 | KRW 4,385.00 | 5.57K |
| 2026-07-16 | KRW 4,820.00 | -2.72% | KRW 4,955.00 | KRW 4,970.00 | KRW 4,500.00 | 4.49K |
| 2026-07-15 | KRW 4,955.00 | +4.21% | KRW 4,720.00 | KRW 4,990.00 | KRW 4,700.00 | 6.32K |
| 2026-07-14 | KRW 4,755.00 | -5.09% | KRW 4,980.00 | KRW 4,980.00 | KRW 4,535.00 | 22.86K |
| 2026-07-13 | KRW 5,010.00 | -1.18% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,860.00 | 7.22K |
| 2026-07-10 | KRW 5,070.00 | +0.40% | KRW 5,000.00 | KRW 5,110.00 | KRW 4,895.00 | 12.37K |
| 2026-07-09 | KRW 5,050.00 | +1.61% | KRW 4,930.00 | KRW 5,090.00 | KRW 4,930.00 | 19.84K |
| 2026-07-08 | KRW 4,970.00 | +3.65% | KRW 4,935.00 | KRW 5,080.00 | KRW 4,730.00 | 18.72K |
| 2026-07-07 | KRW 4,795.00 | -3.52% | KRW 4,820.00 | KRW 4,875.00 | KRW 4,610.00 | 6.24K |
| 2026-07-06 | KRW 4,970.00 | -0.30% | KRW 5,010.00 | KRW 5,010.00 | KRW 4,800.00 | 1.30K |
| 2026-07-03 | KRW 4,985.00 | -0.50% | KRW 5,060.00 | KRW 5,060.00 | KRW 4,790.00 | 3.22K |
| 2026-07-02 | KRW 5,010.00 | -0.79% | KRW 5,000.00 | KRW 5,050.00 | KRW 4,810.00 | 2.41K |
| 2026-07-01 | KRW 5,050.00 | -0.20% | KRW 4,955.00 | KRW 5,090.00 | KRW 4,950.00 | 9.51K |
| 2026-06-30 | KRW 5,060.00 | +0.20% | KRW 4,890.00 | KRW 5,100.00 | KRW 4,850.00 | 5.37K |
| 2026-06-29 | KRW 5,050.00 | +3.91% | KRW 5,150.00 | KRW 5,190.00 | KRW 4,670.00 | 15.74K |
| 2026-06-26 | KRW 4,860.00 | -2.61% | KRW 4,950.00 | KRW 5,070.00 | KRW 4,650.00 | 12.32K |
| 2026-06-25 | KRW 4,990.00 | -0.80% | KRW 5,100.00 | KRW 5,350.00 | KRW 4,700.00 | 51.60K |
| 2026-06-24 | KRW 5,030.00 | -1.37% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,880.00 | 4.43K |
| 2026-06-23 | KRW 5,100.00 | -2.30% | KRW 5,020.00 | KRW 5,200.00 | KRW 4,900.00 | 5.56K |
| 2026-06-22 | KRW 5,220.00 | 0.00% | KRW 5,220.00 | KRW 5,320.00 | KRW 4,940.00 | 11.62K |
| 2026-06-19 | KRW 5,220.00 | 0.00% | KRW 5,180.00 | KRW 5,290.00 | KRW 5,020.00 | 4.46K |
| 2026-06-18 | KRW 5,220.00 | -0.76% | KRW 5,280.00 | KRW 5,280.00 | KRW 5,090.00 | 3.83K |
| 2026-06-17 | KRW 5,260.00 | +0.19% | KRW 5,270.00 | KRW 5,290.00 | KRW 5,010.00 | 2.75K |
| 2026-06-16 | KRW 5,250.00 | -0.57% | KRW 5,190.00 | KRW 5,270.00 | KRW 5,190.00 | 2.67K |
| 2026-06-15 | KRW 5,280.00 | +0.38% | KRW 5,260.00 | KRW 5,280.00 | KRW 5,120.00 | 19.42K |
| 2026-06-12 | KRW 5,260.00 | +4.57% | KRW 5,090.00 | KRW 5,270.00 | KRW 5,090.00 | 5.95K |
| 2026-06-11 | KRW 5,030.00 | +1.00% | KRW 4,800.00 | KRW 5,040.00 | KRW 4,800.00 | 9.72K |
| 2026-06-10 | KRW 4,980.00 | -0.40% | KRW 4,655.00 | KRW 5,070.00 | KRW 4,655.00 | 9.48K |
| 2026-06-09 | KRW 5,000.00 | +5.26% | KRW 4,365.00 | KRW 5,040.00 | KRW 4,365.00 | 15.33K |
| 2026-06-08 | KRW 4,750.00 | -8.30% | KRW 4,705.00 | KRW 5,190.00 | KRW 4,680.00 | 9.15K |
| 2026-06-05 | KRW 5,180.00 | +0.19% | KRW 5,070.00 | KRW 5,180.00 | KRW 4,840.00 | 6.08K |
| 2026-06-04 | KRW 5,170.00 | +2.78% | KRW 4,760.00 | KRW 5,240.00 | KRW 4,720.00 | 12.09K |
| 2026-06-02 | KRW 5,030.00 | +0.40% | KRW 4,810.00 | KRW 5,110.00 | KRW 4,600.00 | 17.06K |
| 2026-06-01 | KRW 5,010.00 | -4.21% | KRW 5,250.00 | KRW 5,280.00 | KRW 4,905.00 | 19.18K |
| 2026-05-29 | KRW 5,230.00 | -4.04% | KRW 5,210.00 | KRW 5,620.00 | KRW 5,210.00 | 14.95K |
| 2026-05-28 | KRW 5,450.00 | -1.98% | KRW 5,550.00 | KRW 5,550.00 | KRW 5,300.00 | 8.32K |
| 2026-05-27 | KRW 5,560.00 | +1.65% | KRW 5,280.00 | KRW 5,720.00 | KRW 5,220.00 | 12.19K |
| 2026-05-26 | KRW 5,470.00 | +1.48% | KRW 5,320.00 | KRW 5,500.00 | KRW 5,250.00 | 10.40K |
| 2026-05-22 | KRW 5,390.00 | +4.86% | KRW 5,140.00 | KRW 5,390.00 | KRW 5,140.00 | 5.88K |