ADforus Co., Ltd. (KOSDAQ:397810)
South Korea · Delayed Price · Currency is KRW 10,280
-310 (-2.93%)
At close: Sep 15, 2025
ADforus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11,960.00 | 12,190.00 | 11,340.00 | 11,400.00 | 11,400.00 | -3.63% | 353,974 |
| Sep 18, 2025 | 12,190.00 | 12,200.00 | 11,500.00 | 11,830.00 | 11,830.00 | -2.87% | 446,136 |
| Sep 17, 2025 | 10,990.00 | 13,330.00 | 10,830.00 | 12,180.00 | 12,180.00 | 11.95% | 5,227,370 |
| Sep 16, 2025 | 10,420.00 | 11,860.00 | 10,340.00 | 10,880.00 | 10,880.00 | 5.84% | 2,039,769 |
| Sep 15, 2025 | 10,650.00 | 10,650.00 | 10,270.00 | 10,280.00 | 10,280.00 | -2.93% | 127,408 |
| Sep 12, 2025 | 10,530.00 | 10,750.00 | 10,520.00 | 10,590.00 | 10,590.00 | - | 100,538 |
| Sep 11, 2025 | 10,830.00 | 10,930.00 | 10,590.00 | 10,590.00 | 10,590.00 | -2.22% | 127,232 |
| Sep 10, 2025 | 10,810.00 | 10,970.00 | 10,730.00 | 10,830.00 | 10,830.00 | - | 95,089 |
| Sep 9, 2025 | 10,790.00 | 11,370.00 | 10,730.00 | 10,830.00 | 10,830.00 | 1.69% | 323,525 |
| Sep 8, 2025 | 10,880.00 | 10,910.00 | 10,510.00 | 10,650.00 | 10,650.00 | -2.02% | 101,179 |
| Sep 5, 2025 | 11,350.00 | 11,370.00 | 10,870.00 | 10,870.00 | 10,870.00 | -3.89% | 231,944 |
| Sep 4, 2025 | 11,520.00 | 12,100.00 | 11,290.00 | 11,310.00 | 11,310.00 | 0.18% | 565,217 |
| Sep 3, 2025 | 11,430.00 | 12,080.00 | 11,150.00 | 11,290.00 | 11,290.00 | 1.44% | 662,296 |
| Sep 2, 2025 | 11,050.00 | 11,840.00 | 10,950.00 | 11,130.00 | 11,130.00 | 1.18% | 419,642 |
| Sep 1, 2025 | 12,250.00 | 12,350.00 | 10,950.00 | 11,000.00 | 11,000.00 | -9.98% | 451,870 |
| Aug 29, 2025 | 12,450.00 | 12,700.00 | 12,170.00 | 12,220.00 | 12,220.00 | -0.08% | 337,645 |
| Aug 28, 2025 | 12,260.00 | 13,580.00 | 12,120.00 | 12,230.00 | 12,230.00 | -0.49% | 1,694,281 |
| Aug 27, 2025 | 12,750.00 | 13,140.00 | 12,240.00 | 12,290.00 | 12,290.00 | -4.13% | 437,980 |
| Aug 26, 2025 | 13,560.00 | 13,810.00 | 12,800.00 | 12,820.00 | 12,820.00 | -4.47% | 656,703 |
| Aug 25, 2025 | 13,910.00 | 14,300.00 | 13,320.00 | 13,420.00 | 13,420.00 | -3.66% | 1,288,554 |
| Aug 22, 2025 | 16,960.00 | 17,800.00 | 13,000.00 | 13,930.00 | 13,930.00 | -18.31% | 14,860,380 |
| Jul 31, 2025 | 16,636.46 | 17,165.80 | 16,636.46 | 17,052.37 | 17,052.37 | 2.50% | 50,161 |
| Jul 30, 2025 | 16,749.89 | 16,749.89 | 16,258.36 | 16,636.46 | 16,636.46 | -0.45% | 45,336 |
| Jul 29, 2025 | 16,749.89 | 16,825.51 | 16,485.22 | 16,712.08 | 16,712.08 | -0.23% | 12,864 |
| Jul 28, 2025 | 16,749.89 | 16,938.94 | 16,598.65 | 16,749.89 | 16,749.89 | - | 15,901 |
| Jul 25, 2025 | 17,052.37 | 17,052.37 | 16,485.22 | 16,749.89 | 16,749.89 | -0.67% | 23,577 |
| Jul 24, 2025 | 16,863.32 | 17,052.37 | 16,712.08 | 16,863.32 | 16,863.32 | - | 10,057 |
| Jul 23, 2025 | 17,165.80 | 17,165.80 | 16,787.70 | 16,863.32 | 16,863.32 | -0.22% | 18,617 |
| Jul 22, 2025 | 16,371.79 | 17,165.80 | 16,371.79 | 16,901.13 | 16,901.13 | 3.23% | 27,185 |
| Jul 21, 2025 | 16,371.79 | 16,523.03 | 16,220.55 | 16,371.79 | 16,371.79 | - | 21,989 |
| Jul 18, 2025 | 16,485.22 | 16,523.03 | 16,258.36 | 16,371.79 | 16,371.79 | -0.69% | 25,282 |
| Jul 17, 2025 | 16,976.75 | 17,090.18 | 16,371.79 | 16,485.22 | 16,485.22 | -3.54% | 35,001 |
| Jul 16, 2025 | 17,279.23 | 17,279.23 | 16,901.13 | 17,090.18 | 17,090.18 | - | 16,092 |
| Jul 15, 2025 | 16,938.94 | 17,165.80 | 16,863.32 | 17,090.18 | 17,090.18 | 0.89% | 12,388 |
| Jul 14, 2025 | 16,901.13 | 17,241.42 | 16,749.89 | 16,938.94 | 16,938.94 | 0.90% | 45,742 |
| Jul 11, 2025 | 16,938.94 | 16,938.94 | 16,636.46 | 16,787.70 | 16,787.70 | - | 12,976 |
| Jul 10, 2025 | 16,976.75 | 16,976.75 | 16,712.08 | 16,787.70 | 16,787.70 | -0.45% | 9,187 |
| Jul 9, 2025 | 16,409.60 | 16,976.75 | 16,333.98 | 16,863.32 | 16,863.32 | 2.76% | 30,318 |
| Jul 8, 2025 | 16,258.36 | 16,523.03 | 16,258.36 | 16,409.60 | 16,409.60 | 0.93% | 19,088 |
| Jul 7, 2025 | 16,220.55 | 16,258.36 | 16,107.12 | 16,258.36 | 16,258.36 | 0.47% | 3,494 |
| Jul 4, 2025 | 16,333.98 | 16,485.22 | 16,107.12 | 16,182.74 | 16,182.74 | -0.47% | 12,782 |
| Jul 3, 2025 | 16,598.65 | 16,598.65 | 16,258.36 | 16,258.36 | 16,258.36 | -2.05% | 8,448 |
| Jul 2, 2025 | 17,014.56 | 17,165.80 | 16,144.93 | 16,598.65 | 16,598.65 | -2.44% | 34,930 |
| Jul 1, 2025 | 16,901.13 | 17,127.99 | 16,749.89 | 17,014.56 | 17,014.56 | 1.12% | 18,156 |
| Jun 30, 2025 | 16,863.32 | 16,901.13 | 16,560.84 | 16,825.51 | 16,825.51 | -0.67% | 10,146 |
| Jun 27, 2025 | 16,863.32 | 17,014.56 | 16,258.36 | 16,938.94 | 16,938.94 | 0.45% | 35,563 |
| Jun 26, 2025 | 16,523.03 | 16,938.94 | 16,258.36 | 16,863.32 | 16,863.32 | 2.06% | 44,309 |
| Jun 25, 2025 | 16,523.03 | 16,523.03 | 16,144.93 | 16,523.03 | 16,523.03 | - | 17,796 |
| Jun 24, 2025 | 16,901.13 | 16,938.94 | 16,107.12 | 16,523.03 | 16,523.03 | -1.58% | 32,286 |
| Jun 23, 2025 | 16,863.32 | 16,863.32 | 16,371.79 | 16,787.70 | 16,787.70 | -0.45% | 20,557 |