ADTechnology Co.,Ltd. (KOSDAQ:200710)
South Korea · Delayed Price · Currency is KRW 45,500
-1,500 (-3.19%)
At close: Feb 27, 2026
ADTechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |