ADTechnology Co.,Ltd. (KOSDAQ:200710)
South Korea · Delayed Price · Currency is KRW 27,200
+200 (0.74%)
Jul 21, 2026, 3:30 PM KST
ADTechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 30,800.00 | 33,300.00 | 30,150.00 | 31,350.00 | 31,350.00 | -0.16% | 498,541 |
| Jul 7, 2026 | 32,000.00 | 33,150.00 | 30,000.00 | 31,400.00 | 31,400.00 | 3.63% | 632,452 |
| Jul 6, 2026 | 31,800.00 | 31,800.00 | 28,950.00 | 30,300.00 | 30,300.00 | 1.68% | 578,872 |
| Jul 3, 2026 | 25,700.00 | 29,800.00 | 24,400.00 | 29,800.00 | 29,800.00 | 18.73% | 225,799 |
| Jul 2, 2026 | 27,200.00 | 27,250.00 | 24,500.00 | 25,100.00 | 25,100.00 | -11.31% | 255,063 |
| Jul 1, 2026 | 28,600.00 | 29,800.00 | 26,850.00 | 28,300.00 | 28,300.00 | - | 113,200 |
| Jun 30, 2026 | 29,000.00 | 29,675.00 | 27,800.00 | 28,300.00 | 28,300.00 | -1.74% | 104,527 |
| Jun 29, 2026 | 26,800.00 | 28,800.00 | 26,600.00 | 28,800.00 | 28,800.00 | 6.67% | 203,443 |
| Jun 26, 2026 | 27,950.00 | 28,850.00 | 26,150.00 | 27,000.00 | 27,000.00 | -6.25% | 166,060 |
| Jun 25, 2026 | 30,500.00 | 31,650.00 | 28,400.00 | 28,800.00 | 28,800.00 | -3.68% | 118,673 |
| Jun 24, 2026 | 30,150.00 | 30,950.00 | 28,950.00 | 29,900.00 | 29,900.00 | -1.81% | 130,568 |
| Jun 23, 2026 | 34,000.00 | 34,400.00 | 30,150.00 | 30,450.00 | 30,450.00 | -11.61% | 157,555 |
| Jun 22, 2026 | 34,650.00 | 36,100.00 | 33,050.00 | 34,450.00 | 34,450.00 | -0.86% | 128,293 |
| Jun 19, 2026 | 37,500.00 | 37,850.00 | 33,650.00 | 34,750.00 | 34,750.00 | -6.33% | 161,326 |
| Jun 18, 2026 | 38,750.00 | 39,000.00 | 36,400.00 | 37,100.00 | 37,100.00 | -4.13% | 130,245 |
| Jun 17, 2026 | 38,600.00 | 39,750.00 | 38,250.00 | 38,700.00 | 38,700.00 | -1.15% | 86,452 |
| Jun 16, 2026 | 41,450.00 | 41,450.00 | 39,150.00 | 39,150.00 | 39,150.00 | -3.09% | 87,486 |
| Jun 15, 2026 | 41,300.00 | 41,650.00 | 39,400.00 | 40,400.00 | 40,400.00 | - | 141,009 |
| Jun 12, 2026 | 40,000.00 | 43,500.00 | 38,500.00 | 40,400.00 | 40,400.00 | 8.02% | 364,382 |
| Jun 11, 2026 | 33,550.00 | 39,400.00 | 33,050.00 | 37,400.00 | 37,400.00 | 7.78% | 233,136 |
| Jun 10, 2026 | 35,600.00 | 36,950.00 | 33,650.00 | 34,700.00 | 34,700.00 | -5.19% | 140,204 |
| Jun 9, 2026 | 32,900.00 | 37,450.00 | 32,850.00 | 36,600.00 | 36,600.00 | 15.09% | 275,565 |
| Jun 8, 2026 | 30,400.00 | 33,700.00 | 30,400.00 | 31,800.00 | 31,800.00 | -9.27% | 285,297 |
| Jun 5, 2026 | 35,950.00 | 37,000.00 | 33,800.00 | 35,050.00 | 35,050.00 | -6.16% | 237,207 |
| Jun 4, 2026 | 38,950.00 | 40,650.00 | 37,100.00 | 37,350.00 | 37,350.00 | -3.49% | 236,363 |
| Jun 2, 2026 | 39,300.00 | 40,750.00 | 37,500.00 | 38,700.00 | 38,700.00 | -3.25% | 229,916 |
| Jun 1, 2026 | 38,650.00 | 42,400.00 | 38,350.00 | 40,000.00 | 40,000.00 | 1.01% | 263,205 |
| May 29, 2026 | 41,000.00 | 41,000.00 | 37,750.00 | 39,600.00 | 39,600.00 | 1.67% | 276,378 |
| May 28, 2026 | 40,900.00 | 41,150.00 | 37,100.00 | 38,950.00 | 38,950.00 | -7.26% | 302,160 |
| May 27, 2026 | 46,400.00 | 46,450.00 | 41,800.00 | 42,000.00 | 42,000.00 | -9.39% | 249,375 |
| May 26, 2026 | 44,100.00 | 47,800.00 | 44,050.00 | 46,350.00 | 46,350.00 | 8.80% | 317,951 |
| May 22, 2026 | 43,900.00 | 44,650.00 | 42,450.00 | 42,600.00 | 42,600.00 | -3.51% | 231,708 |
| May 21, 2026 | 41,200.00 | 45,600.00 | 41,050.00 | 44,150.00 | 44,150.00 | 12.06% | 255,585 |
| May 20, 2026 | 39,900.00 | 40,900.00 | 38,000.00 | 39,400.00 | 39,400.00 | -0.63% | 186,290 |
| May 19, 2026 | 40,200.00 | 40,850.00 | 38,100.00 | 39,650.00 | 39,650.00 | -3.88% | 246,961 |
| May 18, 2026 | 41,900.00 | 43,500.00 | 39,050.00 | 41,250.00 | 41,250.00 | -8.03% | 432,893 |
| May 15, 2026 | 50,300.00 | 50,600.00 | 43,800.00 | 44,850.00 | 44,850.00 | -8.47% | 216,281 |
| May 14, 2026 | 49,850.00 | 49,850.00 | 47,800.00 | 49,000.00 | 49,000.00 | -2.97% | 135,494 |
| May 13, 2026 | 47,000.00 | 50,900.00 | 45,650.00 | 50,500.00 | 50,500.00 | 4.45% | 261,610 |
| May 12, 2026 | 51,100.00 | 51,400.00 | 46,500.00 | 48,350.00 | 48,350.00 | -5.20% | 303,972 |
| May 11, 2026 | 53,400.00 | 53,400.00 | 50,500.00 | 51,000.00 | 51,000.00 | -0.78% | 171,451 |
| May 8, 2026 | 50,800.00 | 53,000.00 | 50,200.00 | 51,400.00 | 51,400.00 | -1.91% | 199,928 |
| May 7, 2026 | 55,600.00 | 55,600.00 | 51,900.00 | 52,400.00 | 52,400.00 | -4.90% | 301,471 |