ADTechnology Co.,Ltd. (KOSDAQ:200710)
South Korea
· Delayed Price · Currency is KRW 56,800
-2,600 (-4.38%)
Apr 28, 2026, 3:30 PM KST
ADTechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59,300.00 | 59,300.00 | 56,000.00 | 56,800.00 | 56,800.00 | -4.38% | 253,511 |
| Apr 27, 2026 | 60,700.00 | 60,800.00 | 58,300.00 | 59,400.00 | 59,400.00 | -1.82% | 245,537 |
| Apr 24, 2026 | 54,400.00 | 62,000.00 | 53,700.00 | 60,500.00 | 60,500.00 | 10.60% | 656,629 |
| Apr 23, 2026 | 56,900.00 | 57,200.00 | 53,100.00 | 54,700.00 | 54,700.00 | -3.01% | 286,151 |
| Apr 22, 2026 | 54,100.00 | 56,800.00 | 52,400.00 | 56,400.00 | 56,400.00 | 1.99% | 466,449 |
| Apr 21, 2026 | 55,000.00 | 55,400.00 | 53,700.00 | 55,300.00 | 55,300.00 | 0.91% | 231,143 |
| Apr 20, 2026 | 54,000.00 | 55,600.00 | 53,500.00 | 54,800.00 | 54,800.00 | 0.55% | 211,557 |
| Apr 17, 2026 | 53,300.00 | 55,100.00 | 51,600.00 | 54,500.00 | 54,500.00 | 3.02% | 315,244 |
| Apr 16, 2026 | 54,800.00 | 54,800.00 | 52,300.00 | 52,900.00 | 52,900.00 | -2.94% | 275,285 |
| Apr 15, 2026 | 56,300.00 | 56,300.00 | 53,900.00 | 54,500.00 | 54,500.00 | 2.25% | 325,637 |
| Apr 14, 2026 | 49,950.00 | 54,700.00 | 49,500.00 | 53,300.00 | 53,300.00 | 10.12% | 502,520 |
| Apr 13, 2026 | 49,700.00 | 50,400.00 | 48,100.00 | 48,400.00 | 48,400.00 | -5.65% | 335,306 |
| Apr 10, 2026 | 52,000.00 | 54,200.00 | 51,100.00 | 51,300.00 | 51,300.00 | 0.59% | 494,206 |
| Apr 9, 2026 | 53,100.00 | 53,800.00 | 50,700.00 | 51,000.00 | 51,000.00 | -6.42% | 237,576 |
| Apr 8, 2026 | 51,600.00 | 54,800.00 | 49,450.00 | 54,500.00 | 54,500.00 | 11.00% | 665,873 |
| Apr 7, 2026 | 55,300.00 | 55,500.00 | 48,000.00 | 49,100.00 | 49,100.00 | -9.24% | 432,653 |
| Apr 6, 2026 | 55,600.00 | 58,600.00 | 53,700.00 | 54,100.00 | 54,100.00 | -3.91% | 252,058 |
| Apr 3, 2026 | 50,000.00 | 58,200.00 | 48,000.00 | 56,300.00 | 56,300.00 | 16.80% | 474,890 |
| Apr 2, 2026 | 51,800.00 | 52,200.00 | 47,500.00 | 48,200.00 | 48,200.00 | -6.77% | 258,764 |
| Apr 1, 2026 | 52,000.00 | 52,800.00 | 50,600.00 | 51,700.00 | 51,700.00 | 7.71% | 227,594 |
| Mar 31, 2026 | 50,200.00 | 51,900.00 | 47,550.00 | 48,000.00 | 48,000.00 | -9.60% | 530,608 |
| Mar 30, 2026 | 53,800.00 | 54,200.00 | 51,500.00 | 53,100.00 | 53,100.00 | -8.13% | 311,295 |
| Mar 27, 2026 | 53,800.00 | 58,800.00 | 52,300.00 | 57,800.00 | 57,800.00 | 3.40% | 402,200 |
| Mar 26, 2026 | 57,800.00 | 59,500.00 | 54,800.00 | 55,900.00 | 55,900.00 | -4.93% | 387,602 |
| Mar 25, 2026 | 56,900.00 | 61,500.00 | 56,100.00 | 58,800.00 | 58,800.00 | 1.38% | 736,612 |
| Mar 24, 2026 | 51,600.00 | 59,600.00 | 51,300.00 | 58,000.00 | 58,000.00 | 18.37% | 1,493,958 |
| Mar 23, 2026 | 46,000.00 | 52,000.00 | 45,800.00 | 49,000.00 | 49,000.00 | 2.73% | 565,046 |
| Mar 20, 2026 | 46,700.00 | 47,750.00 | 45,450.00 | 47,700.00 | 47,700.00 | 2.36% | 177,009 |
| Mar 19, 2026 | 45,000.00 | 47,150.00 | 44,900.00 | 46,600.00 | 46,600.00 | 0.43% | 208,586 |
| Mar 18, 2026 | 49,700.00 | 49,700.00 | 45,600.00 | 46,400.00 | 46,400.00 | -3.83% | 558,979 |
| Mar 17, 2026 | 50,800.00 | 52,300.00 | 47,750.00 | 48,250.00 | 48,250.00 | - | 613,399 |
| Mar 16, 2026 | 47,900.00 | 48,650.00 | 46,800.00 | 48,250.00 | 48,250.00 | 0.84% | 139,037 |
| Mar 13, 2026 | 46,500.00 | 48,100.00 | 45,950.00 | 47,850.00 | 47,850.00 | -1.34% | 225,071 |
| Mar 12, 2026 | 46,550.00 | 49,500.00 | 46,300.00 | 48,500.00 | 48,500.00 | -0.61% | 242,286 |
| Mar 11, 2026 | 44,450.00 | 49,900.00 | 43,500.00 | 48,800.00 | 48,800.00 | 14.82% | 689,205 |
| Mar 10, 2026 | 42,600.00 | 42,750.00 | 40,450.00 | 42,500.00 | 42,500.00 | 8.97% | 192,165 |
| Mar 9, 2026 | 39,900.00 | 40,900.00 | 37,050.00 | 39,000.00 | 39,000.00 | -11.36% | 257,570 |
| Mar 6, 2026 | 39,450.00 | 44,550.00 | 39,450.00 | 44,000.00 | 44,000.00 | 10.00% | 325,138 |
| 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 |