ADforus Co., Ltd. (KOSDAQ:397810)
South Korea
· Delayed Price · Currency is KRW 6,500.00
+200.00 (3.17%)
At close: Mar 6, 2026
ADforus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,130.00 | 6,320.00 | 5,970.00 | 6,030.00 | 6,030.00 | -7.23% | 26,305 |
| Mar 6, 2026 | 6,370.00 | 6,630.00 | 6,010.00 | 6,500.00 | 6,500.00 | 3.17% | 28,781 |
| Mar 5, 2026 | 6,300.00 | 6,470.00 | 6,210.00 | 6,300.00 | 6,300.00 | 5.00% | 33,097 |
| Mar 4, 2026 | 6,700.00 | 6,740.00 | 5,860.00 | 6,000.00 | 6,000.00 | -11.11% | 45,916 |
| Mar 3, 2026 | 7,020.00 | 7,030.00 | 6,530.00 | 6,750.00 | 6,750.00 | -3.85% | 34,578 |
| Feb 27, 2026 | 7,090.00 | 7,160.00 | 6,930.00 | 7,020.00 | 7,020.00 | -0.99% | 35,918 |
| Feb 26, 2026 | 7,210.00 | 7,340.00 | 7,020.00 | 7,090.00 | 7,090.00 | -1.66% | 37,372 |
| Feb 25, 2026 | 7,140.00 | 7,330.00 | 7,140.00 | 7,210.00 | 7,210.00 | 0.56% | 18,593 |
| Feb 24, 2026 | 7,110.00 | 7,350.00 | 7,110.00 | 7,170.00 | 7,170.00 | -0.55% | 29,587 |
| Feb 23, 2026 | 7,060.00 | 7,390.00 | 7,060.00 | 7,210.00 | 7,210.00 | 2.41% | 28,452 |
| Feb 20, 2026 | 7,180.00 | 7,270.00 | 7,030.00 | 7,040.00 | 7,040.00 | -3.03% | 47,613 |
| Feb 19, 2026 | 7,430.00 | 7,430.00 | 7,250.00 | 7,260.00 | 7,260.00 | -2.29% | 39,258 |
| Feb 13, 2026 | 7,590.00 | 7,590.00 | 7,340.00 | 7,430.00 | 7,430.00 | -2.11% | 25,729 |
| Feb 12, 2026 | 7,500.00 | 7,710.00 | 7,310.00 | 7,590.00 | 7,590.00 | 1.20% | 42,968 |
| Feb 11, 2026 | 7,380.00 | 7,510.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.49% | 19,373 |
| Feb 10, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,390.00 | 7,390.00 | - | 14,107 |
| Feb 9, 2026 | 7,270.00 | 7,430.00 | 7,270.00 | 7,390.00 | 7,390.00 | 1.37% | 23,720 |
| Feb 6, 2026 | 7,370.00 | 7,370.00 | 7,050.00 | 7,290.00 | 7,290.00 | -2.28% | 31,286 |
| Feb 5, 2026 | 7,510.00 | 7,600.00 | 7,240.00 | 7,460.00 | 7,460.00 | -1.71% | 24,967 |
| Feb 4, 2026 | 7,440.00 | 7,680.00 | 7,290.00 | 7,590.00 | 7,590.00 | 1.88% | 26,656 |
| Feb 3, 2026 | 7,280.00 | 7,540.00 | 7,280.00 | 7,450.00 | 7,450.00 | 2.19% | 21,751 |
| Feb 2, 2026 | 7,550.00 | 7,590.00 | 7,280.00 | 7,290.00 | 7,290.00 | -3.44% | 28,580 |
| Jan 30, 2026 | 7,770.00 | 7,770.00 | 7,530.00 | 7,550.00 | 7,550.00 | -2.83% | 40,649 |
| Jan 29, 2026 | 7,630.00 | 7,770.00 | 7,480.00 | 7,770.00 | 7,770.00 | 2.91% | 47,238 |
| Jan 28, 2026 | 7,520.00 | 7,560.00 | 7,280.00 | 7,550.00 | 7,550.00 | 0.53% | 42,087 |
| Jan 27, 2026 | 7,690.00 | 7,800.00 | 7,500.00 | 7,510.00 | 7,510.00 | -2.34% | 48,663 |
| Jan 26, 2026 | 7,770.00 | 8,020.00 | 7,680.00 | 7,690.00 | 7,690.00 | 0.13% | 53,637 |
| Jan 23, 2026 | 7,750.00 | 7,800.00 | 7,470.00 | 7,680.00 | 7,680.00 | 0.79% | 54,660 |
| Jan 22, 2026 | 7,610.00 | 7,850.00 | 7,410.00 | 7,620.00 | 7,620.00 | -0.26% | 55,151 |
| Jan 21, 2026 | 7,840.00 | 8,050.00 | 7,500.00 | 7,640.00 | 7,640.00 | -2.55% | 63,212 |
| Jan 20, 2026 | 8,130.00 | 8,230.00 | 7,840.00 | 7,840.00 | 7,840.00 | -3.57% | 70,016 |
| Jan 19, 2026 | 8,500.00 | 8,570.00 | 8,120.00 | 8,130.00 | 8,130.00 | -4.35% | 95,647 |
| Jan 16, 2026 | 8,130.00 | 8,880.00 | 8,110.00 | 8,500.00 | 8,500.00 | 3.66% | 272,018 |
| Jan 15, 2026 | 8,260.00 | 8,940.00 | 8,000.00 | 8,200.00 | 8,200.00 | -0.49% | 330,197 |
| Jan 14, 2026 | 9,160.00 | 9,200.00 | 8,240.00 | 8,240.00 | 8,240.00 | -9.95% | 336,229 |
| Jan 13, 2026 | 9,500.00 | 11,760.00 | 9,010.00 | 9,150.00 | 9,150.00 | -0.54% | 3,587,682 |
| Jan 12, 2026 | 9,400.00 | 10,260.00 | 8,810.00 | 9,200.00 | 9,200.00 | 2.79% | 2,583,965 |
| Jan 9, 2026 | 6,890.00 | 8,950.00 | 6,890.00 | 8,950.00 | 8,950.00 | 29.90% | 847,763 |
| Jan 8, 2026 | 7,070.00 | 7,200.00 | 6,870.00 | 6,890.00 | 6,890.00 | -4.04% | 70,028 |
| Jan 7, 2026 | 7,390.00 | 7,420.00 | 6,980.00 | 7,180.00 | 7,180.00 | -2.18% | 44,233 |
| Jan 6, 2026 | 7,310.00 | 7,430.00 | 7,190.00 | 7,340.00 | 7,340.00 | -0.14% | 21,210 |
| Jan 5, 2026 | 7,660.00 | 7,670.00 | 7,300.00 | 7,350.00 | 7,350.00 | -3.29% | 54,069 |
| Jan 2, 2026 | 7,830.00 | 7,870.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.80% | 26,259 |
| Dec 30, 2025 | 7,860.00 | 7,980.00 | 7,710.00 | 7,900.00 | 7,900.00 | -1.86% | 27,484 |
| Dec 29, 2025 | 8,040.00 | 8,110.00 | 7,840.00 | 8,050.00 | 8,050.00 | -1.47% | 43,300 |
| Dec 26, 2025 | 8,320.00 | 8,440.00 | 8,170.00 | 8,170.00 | 8,170.00 | -2.04% | 47,109 |
| Dec 24, 2025 | 8,200.00 | 9,160.00 | 7,930.00 | 8,340.00 | 8,340.00 | 1.58% | 233,161 |
| Dec 23, 2025 | 8,360.00 | 8,460.00 | 8,070.00 | 8,210.00 | 8,210.00 | -1.79% | 52,115 |
| Dec 22, 2025 | 8,100.00 | 8,480.00 | 7,860.00 | 8,360.00 | 8,360.00 | 3.21% | 110,796 |
| Dec 19, 2025 | 7,580.00 | 8,120.00 | 7,460.00 | 8,100.00 | 8,100.00 | 13.13% | 220,696 |
| Dec 18, 2025 | 7,290.00 | 7,400.00 | 7,100.00 | 7,160.00 | 7,160.00 | -1.92% | 30,538 |
| Dec 17, 2025 | 7,310.00 | 7,400.00 | 7,210.00 | 7,300.00 | 7,300.00 | 0.41% | 24,491 |
| Dec 16, 2025 | 7,450.00 | 7,450.00 | 7,200.00 | 7,270.00 | 7,270.00 | -2.42% | 17,389 |
| Dec 15, 2025 | 7,560.00 | 7,580.00 | 7,350.00 | 7,450.00 | 7,450.00 | -1.84% | 16,678 |
| Dec 12, 2025 | 7,470.00 | 7,640.00 | 7,330.00 | 7,590.00 | 7,590.00 | 0.93% | 15,269 |
| Dec 11, 2025 | 7,550.00 | 7,590.00 | 7,270.00 | 7,520.00 | 7,520.00 | -0.27% | 31,576 |
| Dec 10, 2025 | 7,660.00 | 7,740.00 | 7,510.00 | 7,540.00 | 7,540.00 | -2.96% | 20,609 |
| Dec 9, 2025 | 7,710.00 | 7,990.00 | 7,610.00 | 7,770.00 | 7,770.00 | -0.13% | 17,659 |
| Dec 8, 2025 | 7,940.00 | 7,940.00 | 7,640.00 | 7,780.00 | 7,780.00 | -2.14% | 27,984 |
| Dec 5, 2025 | 7,960.00 | 8,000.00 | 7,810.00 | 7,950.00 | 7,950.00 | -1.12% | 31,569 |
| Dec 4, 2025 | 7,510.00 | 8,100.00 | 7,510.00 | 8,040.00 | 8,040.00 | 6.91% | 92,939 |
| Dec 3, 2025 | 7,520.00 | 7,600.00 | 7,400.00 | 7,520.00 | 7,520.00 | - | 20,284 |
| Dec 2, 2025 | 7,530.00 | 7,640.00 | 7,520.00 | 7,520.00 | 7,520.00 | -1.70% | 17,784 |
| Dec 1, 2025 | 7,860.00 | 7,920.00 | 7,650.00 | 7,650.00 | 7,650.00 | -1.67% | 41,674 |
| Nov 28, 2025 | 7,760.00 | 7,890.00 | 7,650.00 | 7,780.00 | 7,780.00 | 0.13% | 30,733 |
| Nov 27, 2025 | 7,620.00 | 8,080.00 | 7,510.00 | 7,770.00 | 7,770.00 | 3.05% | 38,455 |
| Nov 26, 2025 | 7,370.00 | 7,560.00 | 7,310.00 | 7,540.00 | 7,540.00 | 2.31% | 12,963 |
| Nov 25, 2025 | 7,320.00 | 7,630.00 | 7,160.00 | 7,370.00 | 7,370.00 | 0.82% | 30,356 |
| Nov 24, 2025 | 7,220.00 | 7,540.00 | 7,200.00 | 7,310.00 | 7,310.00 | 0.41% | 15,454 |
| Nov 21, 2025 | 7,160.00 | 7,380.00 | 7,160.00 | 7,280.00 | 7,280.00 | -2.54% | 19,616 |
| Nov 20, 2025 | 7,300.00 | 7,730.00 | 7,300.00 | 7,470.00 | 7,470.00 | 2.05% | 26,198 |
| Nov 19, 2025 | 7,400.00 | 7,460.00 | 7,240.00 | 7,320.00 | 7,320.00 | -1.08% | 9,866 |
| Nov 18, 2025 | 7,530.00 | 7,600.00 | 7,320.00 | 7,400.00 | 7,400.00 | -3.01% | 29,777 |
| Nov 17, 2025 | 7,950.00 | 7,950.00 | 7,510.00 | 7,630.00 | 7,630.00 | -2.93% | 33,264 |
| Nov 14, 2025 | 8,120.00 | 8,120.00 | 7,820.00 | 7,860.00 | 7,860.00 | -4.38% | 26,226 |
| Nov 13, 2025 | 8,100.00 | 8,240.00 | 8,070.00 | 8,220.00 | 8,220.00 | 0.61% | 10,518 |
| Nov 12, 2025 | 8,070.00 | 8,250.00 | 8,000.00 | 8,170.00 | 8,170.00 | 1.24% | 14,619 |
| Nov 11, 2025 | 8,110.00 | 8,250.00 | 7,920.00 | 8,070.00 | 8,070.00 | -0.12% | 23,506 |
| Nov 10, 2025 | 7,840.00 | 8,190.00 | 7,840.00 | 8,080.00 | 8,080.00 | 1.00% | 18,593 |
| Nov 7, 2025 | 8,090.00 | 8,380.00 | 7,880.00 | 8,000.00 | 8,000.00 | -2.32% | 27,894 |
| Nov 6, 2025 | 8,480.00 | 8,770.00 | 8,040.00 | 8,190.00 | 8,190.00 | -3.08% | 29,836 |
| Nov 5, 2025 | 8,520.00 | 8,890.00 | 8,150.00 | 8,450.00 | 8,450.00 | -2.65% | 68,521 |
| Nov 4, 2025 | 8,650.00 | 8,930.00 | 8,620.00 | 8,680.00 | 8,680.00 | -1.48% | 51,643 |
| Nov 3, 2025 | 9,320.00 | 9,320.00 | 8,710.00 | 8,810.00 | 8,810.00 | -6.28% | 113,058 |
| Oct 31, 2025 | 9,290.00 | 9,590.00 | 9,020.00 | 9,400.00 | 9,400.00 | 0.53% | 67,381 |
| Oct 30, 2025 | 9,960.00 | 10,350.00 | 9,300.00 | 9,350.00 | 9,350.00 | -7.06% | 68,964 |
| Oct 29, 2025 | 9,590.00 | 10,500.00 | 9,590.00 | 10,060.00 | 10,060.00 | 4.90% | 174,965 |
| Oct 28, 2025 | 9,600.00 | 9,750.00 | 9,470.00 | 9,590.00 | 9,590.00 | -0.10% | 22,201 |
| Oct 27, 2025 | 9,200.00 | 9,900.00 | 9,190.00 | 9,600.00 | 9,600.00 | 4.46% | 95,878 |
| Oct 24, 2025 | 9,460.00 | 9,550.00 | 9,110.00 | 9,190.00 | 9,190.00 | -2.85% | 49,093 |
| Oct 23, 2025 | 9,440.00 | 9,500.00 | 9,290.00 | 9,460.00 | 9,460.00 | 0.21% | 23,005 |
| Oct 22, 2025 | 9,240.00 | 9,440.00 | 9,110.00 | 9,440.00 | 9,440.00 | 0.64% | 51,612 |
| Oct 21, 2025 | 9,580.00 | 9,670.00 | 9,310.00 | 9,380.00 | 9,380.00 | -1.57% | 40,914 |
| Oct 20, 2025 | 9,430.00 | 9,680.00 | 9,350.00 | 9,530.00 | 9,530.00 | 0.21% | 46,038 |
| Oct 17, 2025 | 9,950.00 | 10,040.00 | 9,490.00 | 9,510.00 | 9,510.00 | -4.42% | 61,368 |
| Oct 16, 2025 | 9,850.00 | 9,950.00 | 9,700.00 | 9,950.00 | 9,950.00 | 1.95% | 49,098 |
| Oct 15, 2025 | 9,800.00 | 9,890.00 | 9,600.00 | 9,760.00 | 9,760.00 | -0.10% | 48,878 |
| Oct 14, 2025 | 9,890.00 | 9,890.00 | 9,510.00 | 9,770.00 | 9,770.00 | - | 48,040 |
| Oct 13, 2025 | 9,560.00 | 9,800.00 | 9,440.00 | 9,770.00 | 9,770.00 | 0.41% | 44,731 |
| Oct 10, 2025 | 10,180.00 | 10,180.00 | 9,600.00 | 9,730.00 | 9,730.00 | -5.17% | 133,010 |