ADforus Co., Ltd. (KOSDAQ:397810)
South Korea · Delayed Price · Currency is KRW 6,430.00
-170.00 (-2.58%)
At close: Apr 2, 2026
ADforus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6,550.00 | 6,720.00 | 6,230.00 | 6,430.00 | 6,430.00 | -2.58% | 25,669 |
| Apr 1, 2026 | 6,390.00 | 6,660.00 | 6,360.00 | 6,600.00 | 6,600.00 | 4.76% | 25,587 |
| Mar 31, 2026 | 6,330.00 | 6,570.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 23,048 |
| Mar 30, 2026 | 5,980.00 | 6,470.00 | 5,950.00 | 6,300.00 | 6,300.00 | 2.27% | 33,796 |
| Mar 27, 2026 | 6,200.00 | 6,270.00 | 6,000.00 | 6,160.00 | 6,160.00 | -0.65% | 18,288 |
| Mar 26, 2026 | 6,180.00 | 6,250.00 | 6,040.00 | 6,200.00 | 6,200.00 | - | 6,850 |
| Mar 25, 2026 | 6,120.00 | 6,290.00 | 6,070.00 | 6,200.00 | 6,200.00 | 1.14% | 6,621 |
| Mar 24, 2026 | 6,070.00 | 6,130.00 | 5,920.00 | 6,130.00 | 6,130.00 | 1.32% | 5,848 |
| Mar 23, 2026 | 6,200.00 | 6,200.00 | 5,950.00 | 6,050.00 | 6,050.00 | -2.58% | 14,327 |
| Mar 20, 2026 | 6,190.00 | 6,320.00 | 6,080.00 | 6,210.00 | 6,210.00 | 0.16% | 11,687 |
| Mar 19, 2026 | 6,220.00 | 6,220.00 | 6,020.00 | 6,200.00 | 6,200.00 | -1.12% | 13,352 |
| Mar 18, 2026 | 6,480.00 | 6,480.00 | 6,140.00 | 6,270.00 | 6,270.00 | -0.32% | 19,337 |
| Mar 17, 2026 | 6,310.00 | 6,480.00 | 6,200.00 | 6,290.00 | 6,290.00 | - | 13,779 |
| Mar 16, 2026 | 6,460.00 | 6,460.00 | 6,170.00 | 6,290.00 | 6,290.00 | -0.47% | 7,197 |
| Mar 13, 2026 | 6,470.00 | 6,470.00 | 6,270.00 | 6,320.00 | 6,320.00 | -3.07% | 6,937 |
| Mar 12, 2026 | 6,300.00 | 6,550.00 | 6,210.00 | 6,520.00 | 6,520.00 | 2.19% | 13,486 |
| Mar 11, 2026 | 6,120.00 | 6,400.00 | 6,120.00 | 6,380.00 | 6,380.00 | 4.76% | 9,195 |
| Mar 10, 2026 | 6,060.00 | 6,280.00 | 6,060.00 | 6,090.00 | 6,090.00 | 1.00% | 8,065 |
| Mar 9, 2026 | 6,130.00 | 6,320.00 | 5,970.00 | 6,030.00 | 6,030.00 | -7.23% | 26,305 |
| Mar 6, 2026 | 6,370.00 | 6,630.00 | 6,010.00 | 6,500.00 | 6,500.00 | 3.17% | 28,781 |
| Mar 5, 2026 | 6,300.00 | 6,470.00 | 6,210.00 | 6,300.00 | 6,300.00 | 5.00% | 33,097 |
| Mar 4, 2026 | 6,700.00 | 6,740.00 | 5,860.00 | 6,000.00 | 6,000.00 | -11.11% | 45,916 |
| Mar 3, 2026 | 7,020.00 | 7,030.00 | 6,530.00 | 6,750.00 | 6,750.00 | -3.85% | 34,578 |
| Feb 27, 2026 | 7,090.00 | 7,160.00 | 6,930.00 | 7,020.00 | 7,020.00 | -0.99% | 35,918 |
| Feb 26, 2026 | 7,210.00 | 7,340.00 | 7,020.00 | 7,090.00 | 7,090.00 | -1.66% | 37,372 |
| Feb 25, 2026 | 7,140.00 | 7,330.00 | 7,140.00 | 7,210.00 | 7,210.00 | 0.56% | 18,593 |
| Feb 24, 2026 | 7,110.00 | 7,350.00 | 7,110.00 | 7,170.00 | 7,170.00 | -0.55% | 29,587 |
| Feb 23, 2026 | 7,060.00 | 7,390.00 | 7,060.00 | 7,210.00 | 7,210.00 | 2.41% | 28,452 |
| Feb 20, 2026 | 7,180.00 | 7,270.00 | 7,030.00 | 7,040.00 | 7,040.00 | -3.03% | 47,613 |
| Feb 19, 2026 | 7,430.00 | 7,430.00 | 7,250.00 | 7,260.00 | 7,260.00 | -2.29% | 39,258 |
| Feb 13, 2026 | 7,590.00 | 7,590.00 | 7,340.00 | 7,430.00 | 7,430.00 | -2.11% | 25,729 |
| Feb 12, 2026 | 7,500.00 | 7,710.00 | 7,310.00 | 7,590.00 | 7,590.00 | 1.20% | 42,968 |
| Feb 11, 2026 | 7,380.00 | 7,510.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.49% | 19,373 |
| Feb 10, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,390.00 | 7,390.00 | - | 14,107 |
| Feb 9, 2026 | 7,270.00 | 7,430.00 | 7,270.00 | 7,390.00 | 7,390.00 | 1.37% | 23,720 |
| Feb 6, 2026 | 7,370.00 | 7,370.00 | 7,050.00 | 7,290.00 | 7,290.00 | -2.28% | 31,286 |
| Feb 5, 2026 | 7,510.00 | 7,600.00 | 7,240.00 | 7,460.00 | 7,460.00 | -1.71% | 24,967 |
| Feb 4, 2026 | 7,440.00 | 7,680.00 | 7,290.00 | 7,590.00 | 7,590.00 | 1.88% | 26,656 |
| Feb 3, 2026 | 7,280.00 | 7,540.00 | 7,280.00 | 7,450.00 | 7,450.00 | 2.19% | 21,751 |
| Feb 2, 2026 | 7,550.00 | 7,590.00 | 7,280.00 | 7,290.00 | 7,290.00 | -3.44% | 28,580 |
| Jan 30, 2026 | 7,770.00 | 7,770.00 | 7,530.00 | 7,550.00 | 7,550.00 | -2.83% | 40,649 |
| Jan 29, 2026 | 7,630.00 | 7,770.00 | 7,480.00 | 7,770.00 | 7,770.00 | 2.91% | 47,238 |
| Jan 28, 2026 | 7,520.00 | 7,560.00 | 7,280.00 | 7,550.00 | 7,550.00 | 0.53% | 42,087 |
| Jan 27, 2026 | 7,690.00 | 7,800.00 | 7,500.00 | 7,510.00 | 7,510.00 | -2.34% | 48,663 |
| Jan 26, 2026 | 7,770.00 | 8,020.00 | 7,680.00 | 7,690.00 | 7,690.00 | 0.13% | 53,637 |
| Jan 23, 2026 | 7,750.00 | 7,800.00 | 7,470.00 | 7,680.00 | 7,680.00 | 0.79% | 54,660 |
| Jan 22, 2026 | 7,610.00 | 7,850.00 | 7,410.00 | 7,620.00 | 7,620.00 | -0.26% | 55,151 |
| Jan 21, 2026 | 7,840.00 | 8,050.00 | 7,500.00 | 7,640.00 | 7,640.00 | -2.55% | 63,212 |
| Jan 20, 2026 | 8,130.00 | 8,230.00 | 7,840.00 | 7,840.00 | 7,840.00 | -3.57% | 70,016 |
| Jan 19, 2026 | 8,500.00 | 8,570.00 | 8,120.00 | 8,130.00 | 8,130.00 | -4.35% | 95,647 |