Skip to main content
ADTechnology Co.,Ltd. (KOSDAQ:200710)
South Korea flag South Korea · Delayed Price · Currency is KRW
29,500
-300 (-1.01%)
At close: Dec 5, 2025

ADTechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529,600.0029,700.0028,550.0029,500.0029,500.00-1.01%319,150
Dec 4, 202531,200.0031,300.0029,400.0029,800.0029,800.00-4.49%393,857
Dec 3, 202530,900.0031,700.0030,350.0031,200.0031,200.002.30%335,226
Dec 2, 202530,950.0031,300.0030,100.0030,500.0030,500.00-0.97%420,454
Dec 1, 202528,000.0031,400.0027,800.0030,800.0030,800.0010.79%1,307,396
Nov 28, 202524,400.0028,350.0024,400.0027,800.0027,800.0015.59%1,522,064
Nov 27, 202524,800.0024,800.0024,000.0024,050.0024,050.00-2.04%141,341
Nov 26, 202524,950.0025,000.0023,900.0024,550.0024,550.002.72%272,197
Nov 25, 202523,400.0024,700.0023,400.0023,900.0023,900.007.90%370,389
Nov 24, 202522,400.0022,700.0021,700.0022,150.0022,150.000.68%88,782
Nov 21, 202522,550.0023,100.0021,850.0022,000.0022,000.00-7.17%203,945
Nov 20, 202524,150.0024,500.0023,000.0023,700.0023,700.003.04%172,051
Nov 19, 202523,500.0023,750.0022,500.0023,000.0023,000.00-3.16%167,392
Nov 18, 202523,000.0025,150.0023,000.0023,750.0023,750.000.64%347,574
Nov 17, 202522,350.0024,250.0022,000.0023,600.0023,600.0010.28%332,398
Nov 14, 202522,250.0022,300.0021,350.0021,400.0021,400.00-6.75%216,331
Nov 13, 202522,600.0023,250.0022,100.0022,950.0022,950.000.66%189,115
Nov 12, 202523,000.0023,000.0022,150.0022,800.0022,800.000.88%138,615
Nov 11, 202522,600.0023,650.0022,150.0022,600.0022,600.001.57%188,482
Nov 10, 202522,400.0022,500.0021,750.0022,250.0022,250.000.23%159,257
Nov 7, 202522,400.0023,150.0021,900.0022,200.0022,200.00-5.53%236,319
Nov 6, 202523,600.0024,125.0023,150.0023,500.0023,500.001.51%206,448
Nov 5, 202524,550.0024,600.0022,100.0023,150.0023,150.00-7.21%456,919
Nov 4, 202526,100.0026,200.0024,850.0024,950.0024,950.00-4.04%334,466
Nov 3, 202526,400.0026,450.0025,600.0026,000.0026,000.00-1.52%381,741
Oct 31, 202524,800.0026,600.0024,250.0026,400.0026,400.006.45%553,282
Oct 30, 202525,100.0026,100.0024,500.0024,800.0024,800.00-1.20%351,425
Oct 29, 202525,500.0025,700.0024,600.0025,100.0025,100.00-242,176
Oct 28, 202525,650.0026,000.0025,000.0025,100.0025,100.00-1.95%258,192
Oct 27, 202526,650.0026,750.0025,500.0025,600.0025,600.00-3.40%377,604
Oct 24, 202527,400.0027,450.0026,150.0026,500.0026,500.00-1.12%321,516
Oct 23, 202526,450.0027,000.0025,750.0026,800.0026,800.00-0.74%339,371
Oct 22, 202526,950.0027,700.0025,900.0027,000.0027,000.00-0.92%401,404
Oct 21, 202528,350.0029,050.0026,900.0027,250.0027,250.00-3.02%614,617
Oct 20, 202526,000.0028,950.0025,550.0028,100.0028,100.009.34%1,044,735
Oct 17, 202526,250.0027,450.0025,600.0025,700.0025,700.00-2.47%364,020
Oct 16, 202527,100.0027,100.0026,250.0026,350.0026,350.00-2.77%250,579
Oct 15, 202526,050.0027,300.0025,500.0027,100.0027,100.005.45%413,755
Oct 14, 202529,500.0029,650.0025,550.0025,700.0025,700.00-9.51%1,009,455
Oct 13, 202525,950.0028,500.0025,900.0028,400.0028,400.004.99%541,984
Oct 10, 202527,950.0027,950.0026,550.0027,050.0027,050.000.56%430,040
Oct 2, 202526,650.0027,300.0026,200.0026,900.0026,900.003.66%541,576
Oct 1, 202524,800.0026,050.0024,750.0025,950.0025,950.006.13%377,706
Sep 30, 202524,900.0025,800.0024,450.0024,450.0024,450.00-1.41%260,247
Sep 29, 202524,800.0025,250.0024,250.0024,800.0024,800.000.61%215,545
Sep 26, 202524,800.0025,150.0024,350.0024,650.0024,650.00-2.18%322,925
Sep 25, 202526,150.0026,200.0025,200.0025,200.0025,200.00-5.62%452,126
Sep 24, 202525,600.0026,900.0025,500.0026,700.0026,700.002.50%368,024
Sep 23, 202528,300.0028,550.0026,050.0026,050.0026,050.00-4.93%598,126
Sep 22, 202527,000.0028,300.0026,550.0027,400.0027,400.001.67%588,132
Sep 19, 202528,350.0028,450.0026,950.0026,950.0026,950.00-3.41%584,171
Sep 18, 202527,000.0029,350.0025,750.0027,900.0027,900.005.28%1,746,223
Sep 17, 202524,700.0027,100.0024,000.0026,500.0026,500.005.79%1,392,589
Sep 16, 202525,000.0025,500.0024,200.0025,050.0025,050.000.80%870,317
Sep 15, 202523,500.0024,900.0023,100.0024,850.0024,850.008.75%992,128
Sep 12, 202522,800.0024,000.0022,700.0022,850.0022,850.001.33%478,615
Sep 11, 202523,600.0023,950.0022,500.0022,550.0022,550.00-2.80%318,310
Sep 10, 202523,600.0023,650.0022,700.0023,200.0023,200.00-0.85%374,980
Sep 9, 202523,350.0024,350.0022,850.0023,400.0023,400.004.46%609,749
Sep 8, 202522,450.0022,850.0022,250.0022,400.0022,400.000.22%188,739
Sep 5, 202522,800.0023,300.0022,350.0022,350.0022,350.00-0.22%379,721
Sep 4, 202522,300.0022,700.0021,850.0022,400.0022,400.00-0.67%220,027
Sep 3, 202522,250.0023,000.0021,950.0022,550.0022,550.001.35%306,535
Sep 2, 202520,700.0022,850.0020,500.0022,250.0022,250.007.75%560,917
Sep 1, 202521,750.0021,750.0020,600.0020,650.0020,650.00-8.63%382,251
Aug 29, 202522,500.0022,800.0022,250.0022,600.0022,600.002.96%146,643
Aug 28, 202521,700.0022,600.0021,400.0021,950.0021,950.00-0.90%136,970
Aug 27, 202521,500.0022,150.0020,800.0022,150.0022,150.005.48%223,773
Aug 26, 202521,000.0021,250.0020,800.0021,000.0021,000.00-1.64%81,320
Aug 25, 202521,300.0021,600.0021,000.0021,350.0021,350.002.15%91,983
Aug 22, 202521,250.0021,700.0020,850.0020,900.0020,900.00-3.02%143,050
Aug 21, 202523,000.0023,000.0021,100.0021,550.0021,550.00-3.36%228,908
Aug 20, 202521,050.0022,450.0021,000.0022,300.0022,300.002.53%230,485
Aug 19, 202522,500.0022,650.0021,600.0021,750.0021,750.00-3.12%138,442
Aug 18, 202523,100.0023,250.0022,050.0022,450.0022,450.00-5.27%186,122
Aug 14, 202523,850.0024,200.0023,500.0023,700.0023,700.00-2.27%122,608
Aug 13, 202524,900.0025,000.0024,050.0024,250.0024,250.00-1.42%154,926
Aug 12, 202524,600.0025,850.0024,250.0024,600.0024,600.00-1.40%357,270
Aug 11, 202525,800.0025,800.0024,800.0024,950.0024,950.00-0.99%169,688
Aug 8, 202525,200.0025,750.0024,950.0025,200.0025,200.001.82%329,299
Aug 7, 202525,700.0025,750.0024,300.0024,750.0024,750.005.10%410,114
Aug 6, 202523,800.0024,050.0023,250.0023,550.0023,550.00-1.88%141,037
Aug 5, 202525,300.0025,300.0023,750.0024,000.0024,000.00-3.61%375,962
Aug 4, 202523,800.0025,550.0023,050.0024,900.0024,900.006.41%541,824
Aug 1, 202524,200.0025,050.0023,400.0023,400.0023,400.00-7.51%432,052
Jul 31, 202526,200.0026,750.0024,650.0025,300.0025,300.00-3.25%423,272
Jul 30, 202525,450.0027,800.0025,200.0026,150.0026,150.005.02%1,960,166
Jul 29, 202524,900.0025,000.0023,350.0024,900.0024,900.00-1.19%655,700
Jul 28, 202523,500.0025,800.0022,650.0025,200.0025,200.0026.63%2,633,298
Jul 25, 202520,750.0021,450.0019,880.0019,900.0019,900.00-6.35%219,032
Jul 24, 202521,850.0021,950.0021,250.0021,250.0021,250.00-3.63%120,290
Jul 23, 202521,150.0022,150.0020,750.0022,050.0022,050.005.50%196,646
Jul 22, 202522,000.0022,250.0020,700.0020,900.0020,900.00-3.46%202,728
Jul 21, 202521,600.0022,350.0021,300.0021,650.0021,650.00-2.70%154,763
Jul 18, 202523,450.0023,550.0022,100.0022,250.0022,250.00-7.87%327,613
Jul 17, 202523,550.0024,650.0023,400.0024,150.0024,150.005.69%644,014
Jul 16, 202522,500.0022,950.0021,750.0022,850.0022,850.002.70%297,095
Jul 15, 202521,700.0022,400.0021,400.0022,250.0022,250.000.91%172,027
Jul 14, 202522,450.0022,450.0021,750.0022,050.0022,050.001.61%265,843
Jul 11, 202520,550.0022,000.0020,350.0021,700.0021,700.005.34%403,491