ADTechnology Co.,Ltd. (KOSDAQ:200710)
South Korea · Delayed Price · Currency is KRW 24,750
+1,200 (5.10%)
Aug 7, 2025, 3:30 PM KST
ADTechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 23,800.00 | 24,050.00 | 23,250.00 | 23,550.00 | 23,550.00 | -1.88% | 138,697 |
| 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 |
| Jul 10, 2025 | 20,350.00 | 20,900.00 | 20,000.00 | 20,600.00 | 20,600.00 | 4.15% | 264,894 |
| Jul 9, 2025 | 20,050.00 | 20,250.00 | 19,320.00 | 19,780.00 | 19,780.00 | 0.97% | 182,705 |
| Jul 8, 2025 | 19,220.00 | 19,770.00 | 18,810.00 | 19,590.00 | 19,590.00 | -0.61% | 196,110 |
| Jul 7, 2025 | 19,760.00 | 20,100.00 | 19,350.00 | 19,710.00 | 19,710.00 | -0.45% | 151,603 |
| Jul 4, 2025 | 20,700.00 | 20,700.00 | 19,740.00 | 19,800.00 | 19,800.00 | -3.88% | 229,050 |
| Jul 3, 2025 | 19,780.00 | 21,000.00 | 19,650.00 | 20,600.00 | 20,600.00 | 3.10% | 327,040 |
| Jul 2, 2025 | 19,390.00 | 20,400.00 | 18,650.00 | 19,980.00 | 19,980.00 | 4.72% | 557,903 |
| Jul 1, 2025 | 17,500.00 | 19,230.00 | 17,390.00 | 19,080.00 | 19,080.00 | 10.80% | 656,799 |
| Jun 30, 2025 | 17,790.00 | 18,200.00 | 17,200.00 | 17,220.00 | 17,220.00 | 1.35% | 151,005 |
| Jun 27, 2025 | 17,510.00 | 17,570.00 | 16,930.00 | 16,990.00 | 16,990.00 | -1.51% | 44,640 |
| Jun 26, 2025 | 18,010.00 | 18,160.00 | 17,090.00 | 17,250.00 | 17,250.00 | -1.88% | 77,334 |
| Jun 25, 2025 | 17,970.00 | 18,010.00 | 17,250.00 | 17,580.00 | 17,580.00 | 1.38% | 84,255 |
| Jun 24, 2025 | 16,840.00 | 17,410.00 | 16,810.00 | 17,340.00 | 17,340.00 | 5.86% | 111,148 |
| Jun 23, 2025 | 16,800.00 | 16,840.00 | 16,030.00 | 16,380.00 | 16,380.00 | -4.82% | 186,103 |
| Jun 20, 2025 | 17,600.00 | 17,850.00 | 17,210.00 | 17,210.00 | 17,210.00 | -1.60% | 62,278 |
| Jun 19, 2025 | 18,010.00 | 18,010.00 | 17,390.00 | 17,490.00 | 17,490.00 | -0.51% | 65,322 |
| Jun 18, 2025 | 17,480.00 | 17,600.00 | 17,220.00 | 17,580.00 | 17,580.00 | 1.68% | 68,994 |
| Jun 17, 2025 | 17,480.00 | 18,080.00 | 17,000.00 | 17,290.00 | 17,290.00 | 1.23% | 157,542 |
| Jun 16, 2025 | 17,000.00 | 17,240.00 | 15,900.00 | 17,080.00 | 17,080.00 | -1.50% | 90,070 |
| Jun 13, 2025 | 18,330.00 | 18,380.00 | 17,010.00 | 17,340.00 | 17,340.00 | -4.57% | 160,860 |
| Jun 12, 2025 | 18,800.00 | 18,830.00 | 18,130.00 | 18,170.00 | 18,170.00 | -4.27% | 186,691 |
| Jun 11, 2025 | 16,700.00 | 19,200.00 | 16,420.00 | 18,980.00 | 18,980.00 | 16.30% | 862,096 |
| Jun 10, 2025 | 16,590.00 | 16,700.00 | 15,350.00 | 16,320.00 | 16,320.00 | -1.09% | 54,116 |
| Jun 9, 2025 | 16,560.00 | 16,800.00 | 16,340.00 | 16,500.00 | 16,500.00 | 2.36% | 80,861 |
| Jun 5, 2025 | 15,500.00 | 16,290.00 | 15,330.00 | 16,120.00 | 16,120.00 | 4.88% | 99,460 |
| Jun 4, 2025 | 15,000.00 | 15,610.00 | 15,000.00 | 15,370.00 | 15,370.00 | 4.63% | 82,379 |
| Jun 2, 2025 | 14,610.00 | 14,780.00 | 14,300.00 | 14,690.00 | 14,690.00 | -0.81% | 30,166 |
| May 30, 2025 | 14,740.00 | 15,350.00 | 14,500.00 | 14,810.00 | 14,810.00 | 0.41% | 35,984 |
| May 29, 2025 | 14,840.00 | 14,980.00 | 14,530.00 | 14,750.00 | 14,750.00 | 0.82% | 40,472 |
| May 28, 2025 | 14,100.00 | 14,650.00 | 14,050.00 | 14,630.00 | 14,630.00 | 5.48% | 69,958 |
| May 27, 2025 | 14,160.00 | 14,300.00 | 13,860.00 | 13,870.00 | 13,870.00 | -1.84% | 35,001 |