ADTechnology Co.,Ltd. (KOSDAQ:200710)
South Korea · Delayed Price · Currency is KRW 17,580
-1,220 (-6.49%)
Oct 30, 2026, 3:30 PM KST
ADTechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 18,340.00 | 18,340.00 | 17,310.00 | 17,580.00 | 17,580.00 | -6.49% | 84,708 |
| Oct 29, 2026 | 19,460.00 | 19,740.00 | 18,530.00 | 18,800.00 | 18,800.00 | -4.08% | 94,763 |
| Oct 28, 2026 | 19,000.00 | 19,650.00 | 18,870.00 | 19,600.00 | 19,600.00 | 8.05% | 98,340 |
| Oct 27, 2026 | 17,920.00 | 18,740.00 | 17,920.00 | 18,140.00 | 18,140.00 | 3.95% | 95,258 |
| Oct 26, 2026 | 18,080.00 | 18,420.00 | 17,450.00 | 17,450.00 | 17,450.00 | -5.62% | 81,962 |
| Oct 23, 2026 | 17,970.00 | 18,870.00 | 17,500.00 | 18,490.00 | 18,490.00 | -1.39% | 199,472 |
| Oct 22, 2026 | 20,150.00 | 20,250.00 | 18,640.00 | 18,750.00 | 18,750.00 | -6.72% | 186,377 |
| Oct 21, 2026 | 20,700.00 | 21,050.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.74% | 146,486 |
| Oct 20, 2026 | 21,300.00 | 21,550.00 | 20,050.00 | 20,250.00 | 20,250.00 | -5.81% | 145,246 |
| Oct 19, 2026 | 20,100.00 | 21,600.00 | 20,050.00 | 21,500.00 | 21,500.00 | 0.47% | 115,149 |
| Oct 16, 2026 | 21,050.00 | 21,850.00 | 20,650.00 | 21,400.00 | 21,400.00 | 2.39% | 81,462 |
| Oct 15, 2026 | 22,150.00 | 22,350.00 | 20,150.00 | 20,900.00 | 20,900.00 | -12.18% | 202,355 |
| Oct 14, 2026 | 25,100.00 | 25,200.00 | 23,350.00 | 23,800.00 | 23,800.00 | -4.80% | 118,026 |
| Oct 13, 2026 | 25,050.00 | 25,850.00 | 23,750.00 | 25,000.00 | 25,000.00 | -4.21% | 156,984 |
| Oct 12, 2026 | 27,500.00 | 28,000.00 | 26,100.00 | 26,100.00 | 26,100.00 | -7.77% | 73,620 |
| Oct 8, 2026 | 29,150.00 | 29,200.00 | 28,050.00 | 28,300.00 | 28,300.00 | -1.05% | 107,260 |
| Oct 7, 2026 | 29,400.00 | 29,400.00 | 28,550.00 | 28,600.00 | 28,600.00 | -2.56% | 88,501 |
| Oct 6, 2026 | 29,850.00 | 29,900.00 | 29,100.00 | 29,350.00 | 29,350.00 | -0.84% | 132,920 |
| Oct 2, 2026 | 29,700.00 | 30,300.00 | 29,100.00 | 29,600.00 | 29,600.00 | 1.02% | 154,597 |
| Oct 1, 2026 | 27,650.00 | 29,450.00 | 27,650.00 | 29,300.00 | 29,300.00 | 5.02% | 148,792 |
| Sep 30, 2026 | 27,850.00 | 28,350.00 | 27,500.00 | 27,900.00 | 27,900.00 | 1.27% | 79,599 |
| Sep 29, 2026 | 26,350.00 | 27,700.00 | 26,350.00 | 27,550.00 | 27,550.00 | 2.42% | 84,163 |
| Sep 28, 2026 | 26,750.00 | 27,150.00 | 26,350.00 | 26,900.00 | 26,900.00 | 0.56% | 59,377 |
| Sep 23, 2026 | 26,700.00 | 27,000.00 | 26,000.00 | 26,750.00 | 26,750.00 | 2.10% | 71,411 |
| Sep 22, 2026 | 27,450.00 | 27,450.00 | 26,050.00 | 26,200.00 | 26,200.00 | -0.38% | 126,930 |
| Sep 21, 2026 | 25,200.00 | 26,300.00 | 24,950.00 | 26,300.00 | 26,300.00 | 4.99% | 79,838 |
| 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 |