ADTechnology Co.,Ltd. (KOSDAQ:200710)
South Korea · Delayed Price · Currency is KRW 33,850
-1,700 (-4.78%)
At close: Dec 30, 2025
ADTechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 35,600.00 | 36,150.00 | 35,100.00 | 35,100.00 | - | -1.27% | 303,067 |
| 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 |
| Dec 11, 2025 | 29,500.00 | 29,500.00 | 27,550.00 | 28,300.00 | 28,300.00 | -1.91% | 289,958 |
| Dec 10, 2025 | 29,300.00 | 29,400.00 | 28,650.00 | 28,850.00 | 28,850.00 | -1.70% | 194,531 |
| Dec 9, 2025 | 29,300.00 | 30,150.00 | 28,850.00 | 29,350.00 | 29,350.00 | -0.17% | 241,765 |
| Dec 8, 2025 | 29,250.00 | 29,850.00 | 28,750.00 | 29,400.00 | 29,400.00 | -0.34% | 184,596 |
| Dec 5, 2025 | 29,600.00 | 29,700.00 | 28,550.00 | 29,500.00 | 29,500.00 | -1.01% | 319,150 |
| Dec 4, 2025 | 31,200.00 | 31,300.00 | 29,400.00 | 29,800.00 | 29,800.00 | -4.49% | 393,857 |
| Dec 3, 2025 | 30,900.00 | 31,700.00 | 30,350.00 | 31,200.00 | 31,200.00 | 2.30% | 335,226 |
| Dec 2, 2025 | 30,950.00 | 31,300.00 | 30,100.00 | 30,500.00 | 30,500.00 | -0.97% | 420,454 |
| Dec 1, 2025 | 28,000.00 | 31,400.00 | 27,800.00 | 30,800.00 | 30,800.00 | 10.79% | 1,307,396 |
| Nov 28, 2025 | 24,400.00 | 28,350.00 | 24,400.00 | 27,800.00 | 27,800.00 | 15.59% | 1,522,064 |
| Nov 27, 2025 | 24,800.00 | 24,800.00 | 24,000.00 | 24,050.00 | 24,050.00 | -2.04% | 141,341 |
| Nov 26, 2025 | 24,950.00 | 25,000.00 | 23,900.00 | 24,550.00 | 24,550.00 | 2.72% | 272,197 |
| Nov 25, 2025 | 23,400.00 | 24,700.00 | 23,400.00 | 23,900.00 | 23,900.00 | 7.90% | 370,389 |
| Nov 24, 2025 | 22,400.00 | 22,700.00 | 21,700.00 | 22,150.00 | 22,150.00 | 0.68% | 88,782 |
| Nov 21, 2025 | 22,550.00 | 23,100.00 | 21,850.00 | 22,000.00 | 22,000.00 | -7.17% | 203,945 |
| Nov 20, 2025 | 24,150.00 | 24,500.00 | 23,000.00 | 23,700.00 | 23,700.00 | 3.04% | 172,051 |
| Nov 19, 2025 | 23,500.00 | 23,750.00 | 22,500.00 | 23,000.00 | 23,000.00 | -3.16% | 167,392 |
| Nov 18, 2025 | 23,000.00 | 25,150.00 | 23,000.00 | 23,750.00 | 23,750.00 | 0.64% | 347,574 |
| Nov 17, 2025 | 22,350.00 | 24,250.00 | 22,000.00 | 23,600.00 | 23,600.00 | 10.28% | 332,398 |
| Nov 14, 2025 | 22,250.00 | 22,300.00 | 21,350.00 | 21,400.00 | 21,400.00 | -6.75% | 216,331 |
| Nov 13, 2025 | 22,600.00 | 23,250.00 | 22,100.00 | 22,950.00 | 22,950.00 | 0.66% | 189,115 |
| Nov 12, 2025 | 23,000.00 | 23,000.00 | 22,150.00 | 22,800.00 | 22,800.00 | 0.88% | 138,615 |
| Nov 11, 2025 | 22,600.00 | 23,650.00 | 22,150.00 | 22,600.00 | 22,600.00 | 1.57% | 188,482 |
| Nov 10, 2025 | 22,400.00 | 22,500.00 | 21,750.00 | 22,250.00 | 22,250.00 | 0.23% | 159,257 |
| Nov 7, 2025 | 22,400.00 | 23,150.00 | 21,900.00 | 22,200.00 | 22,200.00 | -5.53% | 236,319 |
| Nov 6, 2025 | 23,600.00 | 24,125.00 | 23,150.00 | 23,500.00 | 23,500.00 | 1.51% | 206,448 |
| 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% | 334,466 |
| Nov 3, 2025 | 26,400.00 | 26,450.00 | 25,600.00 | 26,000.00 | 26,000.00 | -1.52% | 381,741 |
| 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% | 351,425 |
| Oct 29, 2025 | 25,500.00 | 25,700.00 | 24,600.00 | 25,100.00 | 25,100.00 | - | 242,176 |
| Oct 28, 2025 | 25,650.00 | 26,000.00 | 25,000.00 | 25,100.00 | 25,100.00 | -1.95% | 258,192 |
| 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% | 321,516 |
| 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 |