ADTechnology Co.,Ltd. (KOSDAQ:200710)
South Korea
· Delayed Price · Currency is KRW 44,000
+4,000 (10.00%)
At close: Mar 6, 2026
ADTechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38,350.00 | 41,700.00 | 38,200.00 | 40,000.00 | 40,000.00 | 14.29% | 247,434 |
| Mar 4, 2026 | 39,250.00 | 41,250.00 | 34,600.00 | 35,000.00 | 35,000.00 | -16.47% | 343,345 |
| Mar 3, 2026 | 43,500.00 | 45,500.00 | 41,900.00 | 41,900.00 | 41,900.00 | -7.91% | 286,691 |
| Feb 27, 2026 | 45,150.00 | 46,250.00 | 44,550.00 | 45,500.00 | 45,500.00 | -3.19% | 227,329 |
| Feb 26, 2026 | 47,800.00 | 47,800.00 | 46,150.00 | 47,000.00 | 47,000.00 | 1.51% | 200,582 |
| Feb 25, 2026 | 48,300.00 | 48,750.00 | 45,700.00 | 46,300.00 | 46,300.00 | -1.91% | 245,756 |
| Feb 24, 2026 | 43,800.00 | 49,300.00 | 43,000.00 | 47,200.00 | 47,200.00 | 6.67% | 559,520 |
| Feb 23, 2026 | 44,150.00 | 46,000.00 | 43,000.00 | 44,250.00 | 44,250.00 | 3.27% | 374,184 |
| Feb 20, 2026 | 42,100.00 | 44,000.00 | 41,750.00 | 42,850.00 | 42,850.00 | 0.12% | 193,750 |
| Feb 19, 2026 | 39,900.00 | 43,250.00 | 39,900.00 | 42,800.00 | 42,800.00 | 9.88% | 563,837 |
| Feb 13, 2026 | 39,500.00 | 41,000.00 | 38,750.00 | 38,950.00 | 38,950.00 | -2.38% | 213,894 |
| Feb 12, 2026 | 40,850.00 | 40,900.00 | 39,300.00 | 39,900.00 | 39,900.00 | 0.13% | 233,217 |
| Feb 11, 2026 | 38,450.00 | 41,900.00 | 37,300.00 | 39,850.00 | 39,850.00 | 4.32% | 433,280 |
| Feb 10, 2026 | 40,000.00 | 40,200.00 | 37,900.00 | 38,200.00 | 38,200.00 | -4.86% | 295,214 |
| Feb 9, 2026 | 37,500.00 | 40,950.00 | 37,100.00 | 40,150.00 | 40,150.00 | 13.58% | 688,986 |
| Feb 6, 2026 | 34,550.00 | 36,400.00 | 33,100.00 | 35,350.00 | 35,350.00 | -2.35% | 206,325 |
| Feb 5, 2026 | 35,900.00 | 37,350.00 | 35,450.00 | 36,200.00 | 36,200.00 | -2.16% | 179,402 |
| Feb 4, 2026 | 36,900.00 | 37,550.00 | 36,350.00 | 37,000.00 | 37,000.00 | -2.50% | 172,222 |
| Feb 3, 2026 | 36,750.00 | 38,000.00 | 36,450.00 | 37,950.00 | 37,950.00 | 6.30% | 238,041 |
| Feb 2, 2026 | 36,400.00 | 38,200.00 | 35,500.00 | 35,700.00 | 35,700.00 | -6.79% | 333,750 |
| Jan 30, 2026 | 40,350.00 | 41,200.00 | 38,150.00 | 38,300.00 | 38,300.00 | -3.77% | 452,076 |
| Jan 29, 2026 | 41,550.00 | 41,800.00 | 33,000.00 | 39,800.00 | 39,800.00 | 0.89% | 710,624 |
| Jan 28, 2026 | 39,500.00 | 40,200.00 | 38,100.00 | 39,450.00 | 39,450.00 | 3.54% | 550,044 |
| Jan 27, 2026 | 36,250.00 | 38,450.00 | 35,800.00 | 38,100.00 | 38,100.00 | 4.53% | 514,017 |
| Jan 26, 2026 | 35,550.00 | 36,950.00 | 34,500.00 | 36,450.00 | 36,450.00 | 2.53% | 388,703 |
| Jan 23, 2026 | 34,200.00 | 36,400.00 | 33,250.00 | 35,550.00 | 35,550.00 | 4.87% | 545,710 |
| Jan 22, 2026 | 36,100.00 | 36,150.00 | 33,600.00 | 33,900.00 | 33,900.00 | -1.02% | 363,246 |
| Jan 21, 2026 | 32,400.00 | 35,300.00 | 32,300.00 | 34,250.00 | 34,250.00 | 0.15% | 448,034 |
| Jan 20, 2026 | 35,250.00 | 36,250.00 | 33,900.00 | 34,200.00 | 34,200.00 | 0.44% | 668,355 |
| Jan 19, 2026 | 32,600.00 | 34,300.00 | 32,350.00 | 34,050.00 | 34,050.00 | 5.75% | 466,873 |
| Jan 16, 2026 | 33,650.00 | 33,750.00 | 31,100.00 | 32,200.00 | 32,200.00 | 2.71% | 563,072 |
| Jan 15, 2026 | 31,150.00 | 31,600.00 | 30,450.00 | 31,350.00 | 31,350.00 | -0.79% | 192,248 |
| Jan 14, 2026 | 31,550.00 | 32,050.00 | 30,850.00 | 31,600.00 | 31,600.00 | - | 195,560 |
| Jan 13, 2026 | 31,300.00 | 32,550.00 | 30,250.00 | 31,600.00 | 31,600.00 | 1.28% | 460,394 |
| Jan 12, 2026 | 32,700.00 | 33,350.00 | 30,600.00 | 31,200.00 | 31,200.00 | -0.64% | 343,450 |
| Jan 9, 2026 | 32,750.00 | 33,450.00 | 31,200.00 | 31,400.00 | 31,400.00 | -6.13% | 334,542 |
| Jan 8, 2026 | 32,550.00 | 36,550.00 | 32,550.00 | 33,450.00 | 33,450.00 | 7.38% | 1,400,637 |
| Jan 7, 2026 | 32,300.00 | 32,300.00 | 30,450.00 | 31,150.00 | 31,150.00 | -4.30% | 429,522 |
| Jan 6, 2026 | 32,000.00 | 32,600.00 | 31,600.00 | 32,550.00 | 32,550.00 | 2.84% | 312,683 |
| Jan 5, 2026 | 33,900.00 | 34,350.00 | 31,450.00 | 31,650.00 | 31,650.00 | -5.10% | 613,688 |
| Jan 2, 2026 | 34,200.00 | 34,250.00 | 32,700.00 | 33,350.00 | 33,350.00 | -1.48% | 453,400 |
| Dec 30, 2025 | 35,600.00 | 36,150.00 | 33,250.00 | 33,850.00 | 33,850.00 | -4.78% | 965,514 |
| Dec 29, 2025 | 35,300.00 | 37,650.00 | 34,900.00 | 35,550.00 | 35,550.00 | 0.71% | 1,782,318 |
| Dec 26, 2025 | 29,550.00 | 35,850.00 | 29,250.00 | 35,300.00 | 35,300.00 | 27.90% | 4,500,730 |
| Dec 24, 2025 | 28,400.00 | 28,400.00 | 27,350.00 | 27,600.00 | 27,600.00 | -1.95% | 126,833 |
| Dec 23, 2025 | 28,700.00 | 28,800.00 | 27,800.00 | 28,150.00 | 28,150.00 | -1.92% | 122,498 |
| Dec 22, 2025 | 27,700.00 | 29,000.00 | 27,350.00 | 28,700.00 | 28,700.00 | 6.49% | 264,963 |
| Dec 19, 2025 | 27,100.00 | 27,350.00 | 26,100.00 | 26,950.00 | 26,950.00 | 1.70% | 132,574 |
| Dec 18, 2025 | 26,600.00 | 27,000.00 | 26,200.00 | 26,500.00 | 26,500.00 | -2.57% | 108,855 |
| Dec 17, 2025 | 26,700.00 | 27,775.00 | 26,550.00 | 27,200.00 | 27,200.00 | 3.23% | 166,450 |
| Dec 16, 2025 | 28,350.00 | 28,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | -6.56% | 238,813 |
| Dec 15, 2025 | 27,550.00 | 28,750.00 | 26,900.00 | 28,200.00 | 28,200.00 | -0.35% | 198,216 |
| Dec 12, 2025 | 28,400.00 | 28,600.00 | 27,600.00 | 28,300.00 | 28,300.00 | - | 188,213 |
| Dec 11, 2025 | 29,500.00 | 29,500.00 | 27,550.00 | 28,300.00 | 28,300.00 | -1.91% | 289,958 |
| Dec 10, 2025 | 29,300.00 | 29,400.00 | 28,650.00 | 28,850.00 | 28,850.00 | -1.70% | 194,531 |
| Dec 9, 2025 | 29,300.00 | 30,150.00 | 28,850.00 | 29,350.00 | 29,350.00 | -0.17% | 241,765 |
| Dec 8, 2025 | 29,250.00 | 29,850.00 | 28,750.00 | 29,400.00 | 29,400.00 | -0.34% | 184,596 |
| Dec 5, 2025 | 29,600.00 | 29,700.00 | 28,550.00 | 29,500.00 | 29,500.00 | -1.01% | 319,150 |
| Dec 4, 2025 | 31,200.00 | 31,300.00 | 29,400.00 | 29,800.00 | 29,800.00 | -4.49% | 393,857 |
| Dec 3, 2025 | 30,900.00 | 31,700.00 | 30,350.00 | 31,200.00 | 31,200.00 | 2.30% | 335,226 |
| Dec 2, 2025 | 30,950.00 | 31,300.00 | 30,100.00 | 30,500.00 | 30,500.00 | -0.97% | 420,454 |
| Dec 1, 2025 | 28,000.00 | 31,400.00 | 27,800.00 | 30,800.00 | 30,800.00 | 10.79% | 1,307,396 |
| Nov 28, 2025 | 24,400.00 | 28,350.00 | 24,400.00 | 27,800.00 | 27,800.00 | 15.59% | 1,522,064 |
| Nov 27, 2025 | 24,800.00 | 24,800.00 | 24,000.00 | 24,050.00 | 24,050.00 | -2.04% | 141,341 |
| Nov 26, 2025 | 24,950.00 | 25,000.00 | 23,900.00 | 24,550.00 | 24,550.00 | 2.72% | 272,197 |
| Nov 25, 2025 | 23,400.00 | 24,700.00 | 23,400.00 | 23,900.00 | 23,900.00 | 7.90% | 370,389 |
| Nov 24, 2025 | 22,400.00 | 22,700.00 | 21,700.00 | 22,150.00 | 22,150.00 | 0.68% | 88,782 |
| Nov 21, 2025 | 22,550.00 | 23,100.00 | 21,850.00 | 22,000.00 | 22,000.00 | -7.17% | 203,945 |
| Nov 20, 2025 | 24,150.00 | 24,500.00 | 23,000.00 | 23,700.00 | 23,700.00 | 3.04% | 172,051 |
| Nov 19, 2025 | 23,500.00 | 23,750.00 | 22,500.00 | 23,000.00 | 23,000.00 | -3.16% | 167,392 |
| Nov 18, 2025 | 23,000.00 | 25,150.00 | 23,000.00 | 23,750.00 | 23,750.00 | 0.64% | 347,574 |
| Nov 17, 2025 | 22,350.00 | 24,250.00 | 22,000.00 | 23,600.00 | 23,600.00 | 10.28% | 332,398 |
| Nov 14, 2025 | 22,250.00 | 22,300.00 | 21,350.00 | 21,400.00 | 21,400.00 | -6.75% | 216,331 |
| Nov 13, 2025 | 22,600.00 | 23,250.00 | 22,100.00 | 22,950.00 | 22,950.00 | 0.66% | 189,115 |
| Nov 12, 2025 | 23,000.00 | 23,000.00 | 22,150.00 | 22,800.00 | 22,800.00 | 0.88% | 138,615 |
| Nov 11, 2025 | 22,600.00 | 23,650.00 | 22,150.00 | 22,600.00 | 22,600.00 | 1.57% | 188,482 |
| Nov 10, 2025 | 22,400.00 | 22,500.00 | 21,750.00 | 22,250.00 | 22,250.00 | 0.23% | 159,257 |
| Nov 7, 2025 | 22,400.00 | 23,150.00 | 21,900.00 | 22,200.00 | 22,200.00 | -5.53% | 236,319 |
| Nov 6, 2025 | 23,600.00 | 24,125.00 | 23,150.00 | 23,500.00 | 23,500.00 | 1.51% | 206,448 |
| Nov 5, 2025 | 24,550.00 | 24,600.00 | 22,100.00 | 23,150.00 | 23,150.00 | -7.21% | 456,919 |
| Nov 4, 2025 | 26,100.00 | 26,200.00 | 24,850.00 | 24,950.00 | 24,950.00 | -4.04% | 334,466 |
| Nov 3, 2025 | 26,400.00 | 26,450.00 | 25,600.00 | 26,000.00 | 26,000.00 | -1.52% | 381,741 |
| Oct 31, 2025 | 24,800.00 | 26,600.00 | 24,250.00 | 26,400.00 | 26,400.00 | 6.45% | 553,282 |
| Oct 30, 2025 | 25,100.00 | 26,100.00 | 24,500.00 | 24,800.00 | 24,800.00 | -1.20% | 351,425 |
| Oct 29, 2025 | 25,500.00 | 25,700.00 | 24,600.00 | 25,100.00 | 25,100.00 | - | 242,176 |
| Oct 28, 2025 | 25,650.00 | 26,000.00 | 25,000.00 | 25,100.00 | 25,100.00 | -1.95% | 258,192 |
| Oct 27, 2025 | 26,650.00 | 26,750.00 | 25,500.00 | 25,600.00 | 25,600.00 | -3.40% | 377,604 |
| Oct 24, 2025 | 27,400.00 | 27,450.00 | 26,150.00 | 26,500.00 | 26,500.00 | -1.12% | 321,516 |
| Oct 23, 2025 | 26,450.00 | 27,000.00 | 25,750.00 | 26,800.00 | 26,800.00 | -0.74% | 339,371 |
| Oct 22, 2025 | 26,950.00 | 27,700.00 | 25,900.00 | 27,000.00 | 27,000.00 | -0.92% | 401,404 |
| Oct 21, 2025 | 28,350.00 | 29,050.00 | 26,900.00 | 27,250.00 | 27,250.00 | -3.02% | 614,617 |
| Oct 20, 2025 | 26,000.00 | 28,950.00 | 25,550.00 | 28,100.00 | 28,100.00 | 9.34% | 1,044,735 |
| Oct 17, 2025 | 26,250.00 | 27,450.00 | 25,600.00 | 25,700.00 | 25,700.00 | -2.47% | 364,020 |
| Oct 16, 2025 | 27,100.00 | 27,100.00 | 26,250.00 | 26,350.00 | 26,350.00 | -2.77% | 250,579 |
| Oct 15, 2025 | 26,050.00 | 27,300.00 | 25,500.00 | 27,100.00 | 27,100.00 | 5.45% | 413,755 |
| Oct 14, 2025 | 29,500.00 | 29,650.00 | 25,550.00 | 25,700.00 | 25,700.00 | -9.51% | 1,009,455 |
| Oct 13, 2025 | 25,950.00 | 28,500.00 | 25,900.00 | 28,400.00 | 28,400.00 | 4.99% | 541,984 |
| Oct 10, 2025 | 27,950.00 | 27,950.00 | 26,550.00 | 27,050.00 | 27,050.00 | 0.56% | 430,040 |
| Oct 2, 2025 | 26,650.00 | 27,300.00 | 26,200.00 | 26,900.00 | 26,900.00 | 3.66% | 541,576 |
| Oct 1, 2025 | 24,800.00 | 26,050.00 | 24,750.00 | 25,950.00 | 25,950.00 | 6.13% | 377,706 |