ADTechnology Co.,Ltd. (KOSDAQ:200710)
South Korea · Delayed Price · Currency is KRW 34,700
-1,900 (-5.19%)
Jun 10, 2026, 3:30 PM KST
ADTechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 35,600.00 | 36,950.00 | 33,650.00 | 34,700.00 | - | -5.19% | 141,567 |
| 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 |
| May 6, 2026 | 57,200.00 | 57,500.00 | 53,800.00 | 55,100.00 | 55,100.00 | 1.85% | 282,285 |
| May 4, 2026 | 53,800.00 | 55,400.00 | 53,000.00 | 54,100.00 | 54,100.00 | 3.44% | 257,861 |
| Apr 30, 2026 | 56,600.00 | 56,600.00 | 51,700.00 | 52,300.00 | 52,300.00 | -6.44% | 537,223 |
| Apr 29, 2026 | 55,700.00 | 56,200.00 | 54,000.00 | 55,900.00 | 55,900.00 | -1.58% | 200,823 |
| Apr 28, 2026 | 59,300.00 | 59,300.00 | 56,000.00 | 56,800.00 | 56,800.00 | -4.38% | 253,511 |
| Apr 27, 2026 | 60,700.00 | 60,800.00 | 58,300.00 | 59,400.00 | 59,400.00 | -1.82% | 245,537 |
| Apr 24, 2026 | 54,400.00 | 62,000.00 | 53,700.00 | 60,500.00 | 60,500.00 | 10.60% | 656,629 |
| Apr 23, 2026 | 56,900.00 | 57,200.00 | 53,100.00 | 54,700.00 | 54,700.00 | -3.01% | 286,151 |
| Apr 22, 2026 | 54,100.00 | 56,800.00 | 52,400.00 | 56,400.00 | 56,400.00 | 1.99% | 466,449 |
| Apr 21, 2026 | 55,000.00 | 55,400.00 | 53,700.00 | 55,300.00 | 55,300.00 | 0.91% | 231,143 |
| Apr 20, 2026 | 54,000.00 | 55,600.00 | 53,500.00 | 54,800.00 | 54,800.00 | 0.55% | 211,557 |
| Apr 17, 2026 | 53,300.00 | 55,100.00 | 51,600.00 | 54,500.00 | 54,500.00 | 3.02% | 315,244 |
| Apr 16, 2026 | 54,800.00 | 54,800.00 | 52,300.00 | 52,900.00 | 52,900.00 | -2.94% | 275,285 |
| Apr 15, 2026 | 56,300.00 | 56,300.00 | 53,900.00 | 54,500.00 | 54,500.00 | 2.25% | 325,637 |
| Apr 14, 2026 | 49,950.00 | 54,700.00 | 49,500.00 | 53,300.00 | 53,300.00 | 10.12% | 502,520 |
| Apr 13, 2026 | 49,700.00 | 50,400.00 | 48,100.00 | 48,400.00 | 48,400.00 | -5.65% | 335,306 |
| Apr 10, 2026 | 52,000.00 | 54,200.00 | 51,100.00 | 51,300.00 | 51,300.00 | 0.59% | 494,206 |
| Apr 9, 2026 | 53,100.00 | 53,800.00 | 50,700.00 | 51,000.00 | 51,000.00 | -6.42% | 237,576 |
| Apr 8, 2026 | 51,600.00 | 54,800.00 | 49,450.00 | 54,500.00 | 54,500.00 | 11.00% | 665,873 |
| Apr 7, 2026 | 55,300.00 | 55,500.00 | 48,000.00 | 49,100.00 | 49,100.00 | -9.24% | 432,653 |
| Apr 6, 2026 | 55,600.00 | 58,600.00 | 53,700.00 | 54,100.00 | 54,100.00 | -3.91% | 252,058 |
| Apr 3, 2026 | 50,000.00 | 58,200.00 | 48,000.00 | 56,300.00 | 56,300.00 | 16.80% | 474,890 |
| Apr 2, 2026 | 51,800.00 | 52,200.00 | 47,500.00 | 48,200.00 | 48,200.00 | -6.77% | 258,764 |
| Apr 1, 2026 | 52,000.00 | 52,800.00 | 50,600.00 | 51,700.00 | 51,700.00 | 7.71% | 227,594 |
| Mar 31, 2026 | 50,200.00 | 51,900.00 | 47,550.00 | 48,000.00 | 48,000.00 | -9.60% | 530,608 |
| Mar 30, 2026 | 53,800.00 | 54,200.00 | 51,500.00 | 53,100.00 | 53,100.00 | -8.13% | 311,295 |
| Mar 27, 2026 | 53,800.00 | 58,800.00 | 52,300.00 | 57,800.00 | 57,800.00 | 3.40% | 402,200 |