ADTechnology Co.,Ltd. (KOSDAQ:200710)
South Korea flag South Korea · Delayed Price · Currency is KRW
22,350
+400 (1.82%)
Aug 29, 2025, 9:40 AM KST

ADTechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202521,700.0022,600.0021,400.0021,950.0021,950.00-0.90%138,642
Aug 27, 202521,500.0022,150.0020,800.0022,150.0022,150.005.48%223,773
Aug 26, 202521,000.0021,250.0020,800.0021,000.0021,000.00-1.64%81,320
Aug 25, 202521,300.0021,600.0021,000.0021,350.0021,350.002.15%91,983
Aug 22, 202521,250.0021,700.0020,850.0020,900.0020,900.00-3.02%143,050
Aug 21, 202523,000.0023,000.0021,100.0021,550.0021,550.00-3.36%228,908
Aug 20, 202521,050.0022,450.0021,000.0022,300.0022,300.002.53%234,803
Aug 19, 202522,500.0022,650.0021,600.0021,750.0021,750.00-3.12%138,442
Aug 18, 202523,100.0023,250.0022,050.0022,450.0022,450.00-5.27%186,122
Aug 14, 202523,850.0024,200.0023,500.0023,700.0023,700.00-2.27%125,221
Aug 13, 202524,900.0025,000.0024,050.0024,250.0024,250.00-1.42%154,926
Aug 12, 202524,600.0025,850.0024,250.0024,600.0024,600.00-1.40%360,267
Aug 11, 202525,800.0025,800.0024,800.0024,950.0024,950.00-0.99%169,688
Aug 8, 202525,200.0025,750.0024,950.0025,200.0025,200.001.82%335,864
Aug 7, 202525,700.0025,750.0024,300.0024,750.0024,750.005.10%417,908
Aug 6, 202523,800.0024,050.0023,250.0023,550.0023,550.00-1.88%141,037
Aug 5, 202525,300.0025,300.0023,750.0024,000.0024,000.00-3.61%377,977
Aug 4, 202523,800.0025,550.0023,050.0024,900.0024,900.006.41%548,493
Aug 1, 202524,200.0025,050.0023,400.0023,400.0023,400.00-7.51%441,281
Jul 31, 202526,200.0026,750.0024,650.0025,300.0025,300.00-3.25%423,272
Jul 30, 202525,450.0027,800.0025,200.0026,150.0026,150.005.02%1,972,346
Jul 29, 202524,900.0025,000.0023,350.0024,900.0024,900.00-1.19%655,700
Jul 28, 202523,500.0025,800.0022,650.0025,200.0025,200.0026.63%2,692,985
Jul 25, 202520,750.0021,450.0019,880.0019,900.0019,900.00-6.35%222,676
Jul 24, 202521,850.0021,950.0021,250.0021,250.0021,250.00-3.63%120,290
Jul 23, 202521,150.0022,150.0020,750.0022,050.0022,050.005.50%196,646
Jul 22, 202522,000.0022,250.0020,700.0020,900.0020,900.00-3.46%202,728
Jul 21, 202521,600.0022,350.0021,300.0021,650.0021,650.00-2.70%164,624
Jul 18, 202523,450.0023,550.0022,100.0022,250.0022,250.00-7.87%335,534
Jul 17, 202523,550.0024,650.0023,400.0024,150.0024,150.005.69%644,014
Jul 16, 202522,500.0022,950.0021,750.0022,850.0022,850.002.70%301,759
Jul 15, 202521,700.0022,400.0021,400.0022,250.0022,250.000.91%175,886
Jul 14, 202522,450.0022,450.0021,750.0022,050.0022,050.001.61%270,077
Jul 11, 202520,550.0022,000.0020,350.0021,700.0021,700.005.34%403,491
Jul 10, 202520,350.0020,900.0020,000.0020,600.0020,600.004.15%264,894
Jul 9, 202520,050.0020,250.0019,320.0019,780.0019,780.000.97%182,705
Jul 8, 202519,220.0019,770.0018,810.0019,590.0019,590.00-0.61%196,110
Jul 7, 202519,760.0020,100.0019,350.0019,710.0019,710.00-0.45%151,603
Jul 4, 202520,700.0020,700.0019,740.0019,800.0019,800.00-3.88%229,050
Jul 3, 202519,780.0021,000.0019,650.0020,600.0020,600.003.10%327,040
Jul 2, 202519,390.0020,400.0018,650.0019,980.0019,980.004.72%557,903
Jul 1, 202517,500.0019,230.0017,390.0019,080.0019,080.0010.80%656,799
Jun 30, 202517,790.0018,200.0017,200.0017,220.0017,220.001.35%151,005
Jun 27, 202517,510.0017,570.0016,930.0016,990.0016,990.00-1.51%44,640
Jun 26, 202518,010.0018,160.0017,090.0017,250.0017,250.00-1.88%77,334
Jun 25, 202517,970.0018,010.0017,250.0017,580.0017,580.001.38%84,255
Jun 24, 202516,840.0017,410.0016,810.0017,340.0017,340.005.86%111,148
Jun 23, 202516,800.0016,840.0016,030.0016,380.0016,380.00-4.82%186,103
Jun 20, 202517,600.0017,850.0017,210.0017,210.0017,210.00-1.60%62,278
Jun 19, 202518,010.0018,010.0017,390.0017,490.0017,490.00-0.51%65,322