ADTechnology Co.,Ltd. (KOSDAQ:200710)
South Korea · Delayed Price · Currency is KRW 22,200
-1,300 (-5.53%)
Nov 7, 2025, 3:30 PM KST
ADTechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 22,400.00 | 23,150.00 | 21,900.00 | 22,200.00 | 22,200.00 | -5.53% | 237,652 |
| Nov 6, 2025 | 23,600.00 | 24,125.00 | 23,150.00 | 23,500.00 | 23,500.00 | 1.51% | 208,954 |
| 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% | 336,604 |
| Nov 3, 2025 | 26,400.00 | 26,450.00 | 25,600.00 | 26,000.00 | 26,000.00 | -1.52% | 385,611 |
| 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% | 354,818 |
| Oct 29, 2025 | 25,500.00 | 25,700.00 | 24,600.00 | 25,100.00 | 25,100.00 | - | 242,780 |
| Oct 28, 2025 | 25,650.00 | 26,000.00 | 25,000.00 | 25,100.00 | 25,100.00 | -1.95% | 260,744 |
| 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% | 324,819 |
| 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% | 365,696 |
| Oct 16, 2025 | 27,100.00 | 27,100.00 | 26,250.00 | 26,350.00 | 26,350.00 | -2.77% | 252,615 |
| 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% | 1,013,431 |
| 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 |
| Sep 30, 2025 | 24,900.00 | 25,800.00 | 24,450.00 | 24,450.00 | 24,450.00 | -1.41% | 260,247 |
| Sep 29, 2025 | 24,800.00 | 25,250.00 | 24,250.00 | 24,800.00 | 24,800.00 | 0.61% | 215,545 |
| Sep 26, 2025 | 24,800.00 | 25,150.00 | 24,350.00 | 24,650.00 | 24,650.00 | -2.18% | 326,733 |
| Sep 25, 2025 | 26,150.00 | 26,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | -5.62% | 452,126 |
| Sep 24, 2025 | 25,600.00 | 26,900.00 | 25,500.00 | 26,700.00 | 26,700.00 | 2.50% | 368,208 |
| Sep 23, 2025 | 28,300.00 | 28,550.00 | 26,050.00 | 26,050.00 | 26,050.00 | -4.93% | 608,764 |
| Sep 22, 2025 | 27,000.00 | 28,300.00 | 26,550.00 | 27,400.00 | 27,400.00 | 1.67% | 594,219 |
| Sep 19, 2025 | 28,350.00 | 28,450.00 | 26,950.00 | 26,950.00 | 26,950.00 | -3.41% | 589,882 |
| Sep 18, 2025 | 27,000.00 | 29,350.00 | 25,750.00 | 27,900.00 | 27,900.00 | 5.28% | 1,753,163 |
| Sep 17, 2025 | 24,700.00 | 27,100.00 | 24,000.00 | 26,500.00 | 26,500.00 | 5.79% | 1,392,589 |
| Sep 16, 2025 | 25,000.00 | 25,500.00 | 24,200.00 | 25,050.00 | 25,050.00 | 0.80% | 870,317 |
| Sep 15, 2025 | 23,500.00 | 24,900.00 | 23,100.00 | 24,850.00 | 24,850.00 | 8.75% | 992,128 |
| Sep 12, 2025 | 22,800.00 | 24,000.00 | 22,700.00 | 22,850.00 | 22,850.00 | 1.33% | 483,401 |
| Sep 11, 2025 | 23,600.00 | 23,950.00 | 22,500.00 | 22,550.00 | 22,550.00 | -2.80% | 318,310 |
| Sep 10, 2025 | 23,600.00 | 23,650.00 | 22,700.00 | 23,200.00 | 23,200.00 | -0.85% | 378,255 |
| Sep 9, 2025 | 23,350.00 | 24,350.00 | 22,850.00 | 23,400.00 | 23,400.00 | 4.46% | 612,184 |
| Sep 8, 2025 | 22,450.00 | 22,850.00 | 22,250.00 | 22,400.00 | 22,400.00 | 0.22% | 188,739 |
| Sep 5, 2025 | 22,800.00 | 23,300.00 | 22,350.00 | 22,350.00 | 22,350.00 | -0.22% | 381,104 |
| Sep 4, 2025 | 22,300.00 | 22,700.00 | 21,850.00 | 22,400.00 | 22,400.00 | -0.67% | 222,809 |
| Sep 3, 2025 | 22,250.00 | 23,000.00 | 21,950.00 | 22,550.00 | 22,550.00 | 1.35% | 307,098 |
| Sep 2, 2025 | 20,700.00 | 22,850.00 | 20,500.00 | 22,250.00 | 22,250.00 | 7.75% | 563,153 |
| Sep 1, 2025 | 21,750.00 | 21,750.00 | 20,600.00 | 20,650.00 | 20,650.00 | -8.63% | 389,994 |
| Aug 29, 2025 | 22,500.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,600.00 | 2.96% | 146,643 |
| Aug 28, 2025 | 21,700.00 | 22,600.00 | 21,400.00 | 21,950.00 | 21,950.00 | -0.90% | 138,642 |
| Aug 27, 2025 | 21,500.00 | 22,150.00 | 20,800.00 | 22,150.00 | 22,150.00 | 5.48% | 223,773 |
| Aug 26, 2025 | 21,000.00 | 21,250.00 | 20,800.00 | 21,000.00 | 21,000.00 | -1.64% | 81,320 |
| Aug 25, 2025 | 21,300.00 | 21,600.00 | 21,000.00 | 21,350.00 | 21,350.00 | 2.15% | 91,983 |