ADforus Co., Ltd. (KOSDAQ:397810)
South Korea · Delayed Price · Currency is KRW 6,520.00
+140.00 (2.19%)
At close: Mar 12, 2026
ADforus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8,130.00 | 8,880.00 | 8,110.00 | 8,500.00 | 8,500.00 | 3.66% | 272,018 |
| Jan 15, 2026 | 8,260.00 | 8,940.00 | 8,000.00 | 8,200.00 | 8,200.00 | -0.49% | 330,197 |
| Jan 14, 2026 | 9,160.00 | 9,200.00 | 8,240.00 | 8,240.00 | 8,240.00 | -9.95% | 336,229 |
| Jan 13, 2026 | 9,500.00 | 11,760.00 | 9,010.00 | 9,150.00 | 9,150.00 | -0.54% | 3,587,682 |
| Jan 12, 2026 | 9,400.00 | 10,260.00 | 8,810.00 | 9,200.00 | 9,200.00 | 2.79% | 2,583,965 |
| Jan 9, 2026 | 6,890.00 | 8,950.00 | 6,890.00 | 8,950.00 | 8,950.00 | 29.90% | 847,763 |
| Jan 8, 2026 | 7,070.00 | 7,200.00 | 6,870.00 | 6,890.00 | 6,890.00 | -4.04% | 70,028 |
| Jan 7, 2026 | 7,390.00 | 7,420.00 | 6,980.00 | 7,180.00 | 7,180.00 | -2.18% | 44,233 |
| Jan 6, 2026 | 7,310.00 | 7,430.00 | 7,190.00 | 7,340.00 | 7,340.00 | -0.14% | 21,210 |
| Jan 5, 2026 | 7,660.00 | 7,670.00 | 7,300.00 | 7,350.00 | 7,350.00 | -3.29% | 54,069 |
| Jan 2, 2026 | 7,830.00 | 7,870.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.80% | 26,259 |
| Dec 30, 2025 | 7,860.00 | 7,980.00 | 7,710.00 | 7,900.00 | 7,900.00 | -1.86% | 27,484 |
| Dec 29, 2025 | 8,040.00 | 8,110.00 | 7,840.00 | 8,050.00 | 8,050.00 | -1.47% | 43,300 |
| Dec 26, 2025 | 8,320.00 | 8,440.00 | 8,170.00 | 8,170.00 | 8,170.00 | -2.04% | 47,109 |
| Dec 24, 2025 | 8,200.00 | 9,160.00 | 7,930.00 | 8,340.00 | 8,340.00 | 1.58% | 233,161 |