Skip to main content
ADforus Co., Ltd. (KOSDAQ:397810)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,630.00
+30.00 (0.45%)
At close: Apr 29, 2026

ADforus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,670.006,720.006,490.006,630.006,630.000.45%18,871
Apr 28, 20266,670.006,710.006,540.006,600.006,600.00-0.90%22,730
Apr 27, 20266,630.006,740.006,600.006,660.006,660.000.45%27,233
Apr 24, 20266,780.006,790.006,600.006,630.006,630.00-3.21%62,007
Apr 23, 20266,490.007,990.006,400.006,850.006,850.004.58%1,483,523
Apr 22, 20266,550.006,720.006,470.006,550.006,550.00-1.21%8,619
Apr 21, 20266,460.006,720.006,460.006,630.006,630.000.15%14,494
Apr 20, 20266,660.006,710.006,500.006,620.006,620.00-0.45%8,463
Apr 17, 20266,250.006,680.006,250.006,650.006,650.005.06%24,089
Apr 16, 20266,310.006,370.006,230.006,330.006,330.001.44%19,141
Apr 15, 20266,200.006,290.006,080.006,240.006,240.000.65%28,495
Apr 14, 20266,200.006,300.006,160.006,200.006,200.00-0.32%16,615
Apr 13, 20266,070.006,230.006,070.006,220.006,220.00-7,887
Apr 10, 20266,150.006,230.006,110.006,220.006,220.001.14%7,677
Apr 9, 20266,160.006,190.006,060.006,150.006,150.00-0.16%5,951
Apr 8, 20266,220.006,380.006,130.006,160.006,160.000.49%11,104
Apr 7, 20266,310.006,720.006,130.006,130.006,130.00-2.85%16,450
Apr 6, 20266,630.006,710.006,310.006,310.006,310.00-4.39%8,568
Apr 3, 20266,450.006,710.006,450.006,600.006,600.002.64%12,651
Apr 2, 20266,550.006,720.006,230.006,430.006,430.00-2.58%25,669
Apr 1, 20266,390.006,660.006,360.006,600.006,600.004.76%25,587
Mar 31, 20266,330.006,570.006,200.006,300.006,300.00-23,048
Mar 30, 20265,980.006,470.005,950.006,300.006,300.002.27%33,796
Mar 27, 20266,200.006,270.006,000.006,160.006,160.00-0.65%18,288
Mar 26, 20266,180.006,250.006,040.006,200.006,200.00-6,850
Mar 25, 20266,120.006,290.006,070.006,200.006,200.001.14%6,621
Mar 24, 20266,070.006,130.005,920.006,130.006,130.001.32%5,848
Mar 23, 20266,200.006,200.005,950.006,050.006,050.00-2.58%14,327
Mar 20, 20266,190.006,320.006,080.006,210.006,210.000.16%11,687
Mar 19, 20266,220.006,220.006,020.006,200.006,200.00-1.12%13,352
Mar 18, 20266,480.006,480.006,140.006,270.006,270.00-0.32%19,337
Mar 17, 20266,310.006,480.006,200.006,290.006,290.00-13,779
Mar 16, 20266,460.006,460.006,170.006,290.006,290.00-0.47%7,197
Mar 13, 20266,470.006,470.006,270.006,320.006,320.00-3.07%6,937
Mar 12, 20266,300.006,550.006,210.006,520.006,520.002.19%13,486
Mar 11, 20266,120.006,400.006,120.006,380.006,380.004.76%9,195
Mar 10, 20266,060.006,280.006,060.006,090.006,090.001.00%8,065
Mar 9, 20266,130.006,320.005,970.006,030.006,030.00-7.23%26,305
Mar 6, 20266,370.006,630.006,010.006,500.006,500.003.17%28,781
Mar 5, 20266,300.006,470.006,210.006,300.006,300.005.00%33,097
Mar 4, 20266,700.006,740.005,860.006,000.006,000.00-11.11%45,916
Mar 3, 20267,020.007,030.006,530.006,750.006,750.00-3.85%34,578
Feb 27, 20267,090.007,160.006,930.007,020.007,020.00-0.99%35,918
Feb 26, 20267,210.007,340.007,020.007,090.007,090.00-1.66%37,372
Feb 25, 20267,140.007,330.007,140.007,210.007,210.000.56%18,593
Feb 24, 20267,110.007,350.007,110.007,170.007,170.00-0.55%29,587
Feb 23, 20267,060.007,390.007,060.007,210.007,210.002.41%28,452
Feb 20, 20267,180.007,270.007,030.007,040.007,040.00-3.03%47,613
Feb 19, 20267,430.007,430.007,250.007,260.007,260.00-2.29%39,258
Feb 13, 20267,590.007,590.007,340.007,430.007,430.00-2.11%25,729
Feb 12, 20267,500.007,710.007,310.007,590.007,590.001.20%42,968
Feb 11, 20267,380.007,510.007,300.007,500.007,500.001.49%19,373
Feb 10, 20267,500.007,500.007,300.007,390.007,390.00-14,107
Feb 9, 20267,270.007,430.007,270.007,390.007,390.001.37%23,720
Feb 6, 20267,370.007,370.007,050.007,290.007,290.00-2.28%31,286
Feb 5, 20267,510.007,600.007,240.007,460.007,460.00-1.71%24,967
Feb 4, 20267,440.007,680.007,290.007,590.007,590.001.88%26,656
Feb 3, 20267,280.007,540.007,280.007,450.007,450.002.19%21,751
Feb 2, 20267,550.007,590.007,280.007,290.007,290.00-3.44%28,580
Jan 30, 20267,770.007,770.007,530.007,550.007,550.00-2.83%40,649
Jan 29, 20267,630.007,770.007,480.007,770.007,770.002.91%47,238
Jan 28, 20267,520.007,560.007,280.007,550.007,550.000.53%42,087
Jan 27, 20267,690.007,800.007,500.007,510.007,510.00-2.34%48,663
Jan 26, 20267,770.008,020.007,680.007,690.007,690.000.13%53,637
Jan 23, 20267,750.007,800.007,470.007,680.007,680.000.79%54,660
Jan 22, 20267,610.007,850.007,410.007,620.007,620.00-0.26%55,151
Jan 21, 20267,840.008,050.007,500.007,640.007,640.00-2.55%63,212
Jan 20, 20268,130.008,230.007,840.007,840.007,840.00-3.57%70,016
Jan 19, 20268,500.008,570.008,120.008,130.008,130.00-4.35%95,647
Jan 16, 20268,130.008,880.008,110.008,500.008,500.003.66%272,018
Jan 15, 20268,260.008,940.008,000.008,200.008,200.00-0.49%330,197
Jan 14, 20269,160.009,200.008,240.008,240.008,240.00-9.95%336,229
Jan 13, 20269,500.0011,760.009,010.009,150.009,150.00-0.54%3,587,682
Jan 12, 20269,400.0010,260.008,810.009,200.009,200.002.79%2,583,965
Jan 9, 20266,890.008,950.006,890.008,950.008,950.0029.90%847,763
Jan 8, 20267,070.007,200.006,870.006,890.006,890.00-4.04%70,028
Jan 7, 20267,390.007,420.006,980.007,180.007,180.00-2.18%44,233
Jan 6, 20267,310.007,430.007,190.007,340.007,340.00-0.14%21,210
Jan 5, 20267,660.007,670.007,300.007,350.007,350.00-3.29%54,069
Jan 2, 20267,830.007,870.007,600.007,600.007,600.00-3.80%26,259
Dec 30, 20257,860.007,980.007,710.007,900.007,900.00-1.86%27,484
Dec 29, 20258,040.008,110.007,840.008,050.008,050.00-1.47%43,300
Dec 26, 20258,320.008,440.008,170.008,170.008,170.00-2.04%47,109
Dec 24, 20258,200.009,160.007,930.008,340.008,340.001.58%233,161
Dec 23, 20258,360.008,460.008,070.008,210.008,210.00-1.79%52,115
Dec 22, 20258,100.008,480.007,860.008,360.008,360.003.21%110,796
Dec 19, 20257,580.008,120.007,460.008,100.008,100.0013.13%220,696
Dec 18, 20257,290.007,400.007,100.007,160.007,160.00-1.92%30,538
Dec 17, 20257,310.007,400.007,210.007,300.007,300.000.41%24,491
Dec 16, 20257,450.007,450.007,200.007,270.007,270.00-2.42%17,389
Dec 15, 20257,560.007,580.007,350.007,450.007,450.00-1.84%16,678
Dec 12, 20257,470.007,640.007,330.007,590.007,590.000.93%15,269
Dec 11, 20257,550.007,590.007,270.007,520.007,520.00-0.27%31,576
Dec 10, 20257,660.007,740.007,510.007,540.007,540.00-2.96%20,609
Dec 9, 20257,710.007,990.007,610.007,770.007,770.00-0.13%17,659
Dec 8, 20257,940.007,940.007,640.007,780.007,780.00-2.14%27,984
Dec 5, 20257,960.008,000.007,810.007,950.007,950.00-1.12%31,569
Dec 4, 20257,510.008,100.007,510.008,040.008,040.006.91%92,939
Dec 3, 20257,520.007,600.007,400.007,520.007,520.00-20,284
Dec 2, 20257,530.007,640.007,520.007,520.007,520.00-1.70%17,784