ADTechnology Co.,Ltd. (KOSDAQ:200710)
South Korea · Delayed Price · Currency is KRW 26,950
-950 (-3.41%)
Sep 19, 2025, 3:30 PM KST
ADTechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 21,250.00 | 21,700.00 | 20,850.00 | 20,900.00 | 20,900.00 | -3.02% | 143,050 |
| Aug 21, 2025 | 23,000.00 | 23,000.00 | 21,100.00 | 21,550.00 | 21,550.00 | -3.36% | 228,908 |
| Aug 20, 2025 | 21,050.00 | 22,450.00 | 21,000.00 | 22,300.00 | 22,300.00 | 2.53% | 234,803 |
| Aug 19, 2025 | 22,500.00 | 22,650.00 | 21,600.00 | 21,750.00 | 21,750.00 | -3.12% | 138,442 |
| Aug 18, 2025 | 23,100.00 | 23,250.00 | 22,050.00 | 22,450.00 | 22,450.00 | -5.27% | 186,122 |
| Aug 14, 2025 | 23,850.00 | 24,200.00 | 23,500.00 | 23,700.00 | 23,700.00 | -2.27% | 125,221 |
| Aug 13, 2025 | 24,900.00 | 25,000.00 | 24,050.00 | 24,250.00 | 24,250.00 | -1.42% | 154,926 |
| Aug 12, 2025 | 24,600.00 | 25,850.00 | 24,250.00 | 24,600.00 | 24,600.00 | -1.40% | 360,267 |
| Aug 11, 2025 | 25,800.00 | 25,800.00 | 24,800.00 | 24,950.00 | 24,950.00 | -0.99% | 169,688 |
| Aug 8, 2025 | 25,200.00 | 25,750.00 | 24,950.00 | 25,200.00 | 25,200.00 | 1.82% | 335,864 |
| Aug 7, 2025 | 25,700.00 | 25,750.00 | 24,300.00 | 24,750.00 | 24,750.00 | 5.10% | 417,908 |
| Aug 6, 2025 | 23,800.00 | 24,050.00 | 23,250.00 | 23,550.00 | 23,550.00 | -1.88% | 141,037 |
| Aug 5, 2025 | 25,300.00 | 25,300.00 | 23,750.00 | 24,000.00 | 24,000.00 | -3.61% | 377,977 |
| Aug 4, 2025 | 23,800.00 | 25,550.00 | 23,050.00 | 24,900.00 | 24,900.00 | 6.41% | 548,493 |
| Aug 1, 2025 | 24,200.00 | 25,050.00 | 23,400.00 | 23,400.00 | 23,400.00 | -7.51% | 441,281 |
| Jul 31, 2025 | 26,200.00 | 26,750.00 | 24,650.00 | 25,300.00 | 25,300.00 | -3.25% | 423,272 |
| Jul 30, 2025 | 25,450.00 | 27,800.00 | 25,200.00 | 26,150.00 | 26,150.00 | 5.02% | 1,972,346 |
| Jul 29, 2025 | 24,900.00 | 25,000.00 | 23,350.00 | 24,900.00 | 24,900.00 | -1.19% | 655,700 |
| Jul 28, 2025 | 23,500.00 | 25,800.00 | 22,650.00 | 25,200.00 | 25,200.00 | 26.63% | 2,692,985 |
| Jul 25, 2025 | 20,750.00 | 21,450.00 | 19,880.00 | 19,900.00 | 19,900.00 | -6.35% | 222,676 |
| Jul 24, 2025 | 21,850.00 | 21,950.00 | 21,250.00 | 21,250.00 | 21,250.00 | -3.63% | 120,290 |
| Jul 23, 2025 | 21,150.00 | 22,150.00 | 20,750.00 | 22,050.00 | 22,050.00 | 5.50% | 196,646 |
| Jul 22, 2025 | 22,000.00 | 22,250.00 | 20,700.00 | 20,900.00 | 20,900.00 | -3.46% | 202,728 |
| Jul 21, 2025 | 21,600.00 | 22,350.00 | 21,300.00 | 21,650.00 | 21,650.00 | -2.70% | 164,624 |
| Jul 18, 2025 | 23,450.00 | 23,550.00 | 22,100.00 | 22,250.00 | 22,250.00 | -7.87% | 335,534 |
| Jul 17, 2025 | 23,550.00 | 24,650.00 | 23,400.00 | 24,150.00 | 24,150.00 | 5.69% | 644,014 |
| Jul 16, 2025 | 22,500.00 | 22,950.00 | 21,750.00 | 22,850.00 | 22,850.00 | 2.70% | 301,759 |
| Jul 15, 2025 | 21,700.00 | 22,400.00 | 21,400.00 | 22,250.00 | 22,250.00 | 0.91% | 175,886 |
| Jul 14, 2025 | 22,450.00 | 22,450.00 | 21,750.00 | 22,050.00 | 22,050.00 | 1.61% | 270,077 |
| Jul 11, 2025 | 20,550.00 | 22,000.00 | 20,350.00 | 21,700.00 | 21,700.00 | 5.34% | 403,491 |