ADTechnology Co.,Ltd. (KOSDAQ:200710)
South Korea · Delayed Price · Currency is KRW 25,050
+550 (2.24%)
Sep 18, 2026, 3:30 PM KST
ADTechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25,650.00 | 25,800.00 | 24,850.00 | 25,050.00 | 25,050.00 | 2.24% | 91,999 |
| Sep 17, 2026 | 23,900.00 | 25,300.00 | 23,800.00 | 24,500.00 | 24,500.00 | 4.03% | 62,680 |
| Sep 16, 2026 | 23,050.00 | 23,900.00 | 22,900.00 | 23,550.00 | 23,550.00 | 1.73% | 38,877 |
| Sep 15, 2026 | 23,100.00 | 23,800.00 | 22,800.00 | 23,150.00 | 23,150.00 | 0.22% | 42,664 |
| Sep 14, 2026 | 23,250.00 | 23,600.00 | 22,850.00 | 23,100.00 | 23,100.00 | -3.14% | 47,440 |
| Sep 11, 2026 | 24,850.00 | 24,850.00 | 23,700.00 | 23,850.00 | 23,850.00 | -6.29% | 69,310 |
| Sep 10, 2026 | 25,500.00 | 25,700.00 | 24,900.00 | 25,450.00 | 25,450.00 | 2.41% | 119,378 |
| Sep 9, 2026 | 25,400.00 | 25,950.00 | 24,650.00 | 24,850.00 | 24,850.00 | -1.39% | 82,121 |
| Sep 8, 2026 | 24,400.00 | 26,400.00 | 24,250.00 | 25,200.00 | 25,200.00 | 2.86% | 137,656 |
| Sep 7, 2026 | 24,050.00 | 24,550.00 | 23,650.00 | 24,500.00 | 24,500.00 | 5.15% | 72,522 |
| Sep 4, 2026 | 22,800.00 | 23,500.00 | 22,800.00 | 23,300.00 | 23,300.00 | 3.56% | 55,414 |
| Sep 3, 2026 | 23,600.00 | 23,800.00 | 22,150.00 | 22,500.00 | 22,500.00 | -3.64% | 118,521 |
| Sep 2, 2026 | 23,850.00 | 24,000.00 | 23,100.00 | 23,350.00 | 23,350.00 | -5.27% | 98,219 |
| Sep 1, 2026 | 25,300.00 | 25,300.00 | 24,250.00 | 24,650.00 | 24,650.00 | -2.57% | 73,794 |
| Aug 31, 2026 | 24,600.00 | 25,450.00 | 24,000.00 | 25,300.00 | 25,300.00 | -0.78% | 54,786 |
| Aug 28, 2026 | 26,650.00 | 26,650.00 | 25,300.00 | 25,500.00 | 25,500.00 | -3.41% | 51,122 |
| Aug 27, 2026 | 27,100.00 | 27,100.00 | 25,900.00 | 26,400.00 | 26,400.00 | 1.93% | 51,458 |
| Aug 26, 2026 | 25,900.00 | 26,050.00 | 25,200.00 | 25,900.00 | 25,900.00 | 1.17% | 43,389 |
| Aug 25, 2026 | 24,500.00 | 25,800.00 | 23,200.00 | 25,600.00 | 25,600.00 | 4.49% | 84,300 |
| Aug 24, 2026 | 25,250.00 | 25,350.00 | 24,150.00 | 24,500.00 | 24,500.00 | -2.20% | 91,389 |
| Aug 21, 2026 | 26,700.00 | 27,150.00 | 25,000.00 | 25,050.00 | 25,050.00 | -8.58% | 97,696 |
| Aug 20, 2026 | 27,150.00 | 28,100.00 | 27,000.00 | 27,400.00 | 27,400.00 | 5.59% | 91,033 |
| Aug 19, 2026 | 25,250.00 | 26,700.00 | 25,000.00 | 25,950.00 | 25,950.00 | -3.35% | 81,209 |
| Aug 18, 2026 | 28,600.00 | 28,900.00 | 26,600.00 | 26,850.00 | 26,850.00 | -11.53% | 211,771 |
| Aug 14, 2026 | 30,550.00 | 31,050.00 | 29,100.00 | 30,350.00 | 30,350.00 | 0.66% | 85,703 |
| Aug 13, 2026 | 30,900.00 | 31,000.00 | 30,100.00 | 30,150.00 | 30,150.00 | -0.99% | 81,349 |
| Aug 12, 2026 | 30,500.00 | 31,100.00 | 29,800.00 | 30,450.00 | 30,450.00 | 1.67% | 90,757 |
| Aug 11, 2026 | 29,650.00 | 30,750.00 | 29,450.00 | 29,950.00 | 29,950.00 | -1.80% | 88,352 |
| Aug 10, 2026 | 29,850.00 | 30,750.00 | 29,750.00 | 30,500.00 | 30,500.00 | 2.18% | 97,832 |
| Aug 7, 2026 | 29,250.00 | 31,650.00 | 27,450.00 | 29,850.00 | 29,850.00 | 1.19% | 235,087 |
| Aug 6, 2026 | 28,800.00 | 30,400.00 | 28,450.00 | 29,500.00 | 29,500.00 | -1.01% | 140,304 |
| Aug 5, 2026 | 30,000.00 | 30,350.00 | 29,000.00 | 29,800.00 | 29,800.00 | 2.94% | 152,937 |
| Aug 4, 2026 | 27,100.00 | 29,000.00 | 26,050.00 | 28,950.00 | 28,950.00 | 9.04% | 123,431 |
| Aug 3, 2026 | 25,500.00 | 27,100.00 | 25,500.00 | 26,550.00 | 26,550.00 | -0.75% | 132,559 |
| Jul 31, 2026 | 23,800.00 | 27,900.00 | 23,800.00 | 26,750.00 | 26,750.00 | 22.99% | 301,603 |
| Jul 30, 2026 | 21,800.00 | 24,100.00 | 21,300.00 | 21,750.00 | 21,750.00 | -0.91% | 151,431 |
| Jul 29, 2026 | 26,900.00 | 27,150.00 | 20,750.00 | 21,950.00 | 21,950.00 | -17.48% | 369,459 |
| Jul 28, 2026 | 26,850.00 | 27,450.00 | 26,000.00 | 26,600.00 | 26,600.00 | -9.06% | 155,712 |
| Jul 27, 2026 | 28,300.00 | 30,350.00 | 27,300.00 | 29,250.00 | 29,250.00 | 12.72% | 294,426 |
| Jul 24, 2026 | 27,250.00 | 28,450.00 | 25,750.00 | 25,950.00 | 25,950.00 | -6.49% | 164,743 |
| Jul 23, 2026 | 26,800.00 | 27,850.00 | 26,450.00 | 27,750.00 | 27,750.00 | 5.51% | 102,814 |
| Jul 22, 2026 | 28,500.00 | 28,800.00 | 26,300.00 | 26,300.00 | 26,300.00 | -3.31% | 128,392 |
| Jul 21, 2026 | 27,000.00 | 27,750.00 | 26,500.00 | 27,200.00 | 27,200.00 | 0.74% | 128,981 |
| Jul 20, 2026 | 28,050.00 | 28,850.00 | 26,500.00 | 27,000.00 | 27,000.00 | -8.16% | 173,793 |
| Jul 16, 2026 | 29,900.00 | 30,500.00 | 27,650.00 | 29,400.00 | 29,400.00 | -6.81% | 251,329 |
| Jul 15, 2026 | 30,700.00 | 31,700.00 | 30,000.00 | 31,550.00 | 31,550.00 | 6.77% | 259,370 |
| Jul 14, 2026 | 30,350.00 | 31,100.00 | 27,500.00 | 29,550.00 | 29,550.00 | 0.17% | 352,625 |
| Jul 13, 2026 | 34,250.00 | 34,850.00 | 29,250.00 | 29,500.00 | 29,500.00 | -16.78% | 424,928 |
| Jul 10, 2026 | 36,550.00 | 36,900.00 | 33,550.00 | 35,450.00 | 35,450.00 | - | 696,587 |
| Jul 9, 2026 | 32,500.00 | 35,850.00 | 31,700.00 | 35,450.00 | 35,450.00 | 13.08% | 886,670 |