ADforus Co., Ltd. (KOSDAQ:397810)
South Korea · Delayed Price · Currency is KRW 5,440.00
-180.00 (-3.20%)
At close: Nov 3, 2026
ADforus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5,500.00 | 5,590.00 | 5,280.00 | 5,440.00 | 5,440.00 | -3.20% | 3,300 |
| Nov 2, 2026 | 5,590.00 | 5,740.00 | 5,370.00 | 5,620.00 | 5,620.00 | 0.54% | 230 |
| Oct 30, 2026 | 5,760.00 | 5,760.00 | 5,440.00 | 5,590.00 | 5,590.00 | -3.12% | 4,146 |
| Oct 29, 2026 | 6,030.00 | 6,330.00 | 5,440.00 | 5,770.00 | 5,770.00 | -3.03% | 3,150 |
| Oct 28, 2026 | 6,100.00 | 6,170.00 | 5,750.00 | 5,950.00 | 5,950.00 | -2.46% | 4,029 |
| Oct 27, 2026 | 5,880.00 | 6,240.00 | 5,880.00 | 6,100.00 | 6,100.00 | 0.16% | 1,175 |
| Oct 26, 2026 | 6,110.00 | 6,110.00 | 5,830.00 | 6,090.00 | 6,090.00 | -0.33% | 732 |
| Oct 23, 2026 | 6,120.00 | 6,120.00 | 5,880.00 | 6,110.00 | 6,110.00 | -2.24% | 1,998 |
| Oct 22, 2026 | 6,520.00 | 6,520.00 | 6,140.00 | 6,250.00 | 6,250.00 | -0.79% | 2,039 |
| Oct 21, 2026 | 6,220.00 | 6,510.00 | 5,950.00 | 6,300.00 | 6,300.00 | 2.61% | 578 |
| Oct 20, 2026 | 6,130.00 | 6,500.00 | 6,060.00 | 6,140.00 | 6,140.00 | - | 841 |
| Oct 19, 2026 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | -0.16% | 18 |
| Oct 16, 2026 | 6,040.00 | 6,220.00 | 5,990.00 | 6,150.00 | 6,150.00 | 1.49% | 237 |
| Oct 15, 2026 | 6,050.00 | 6,170.00 | 5,740.00 | 6,060.00 | 6,060.00 | -1.78% | 1,856 |
| Oct 14, 2026 | 6,260.00 | 6,280.00 | 5,890.00 | 6,170.00 | 6,170.00 | - | 2,507 |
| Oct 13, 2026 | 6,360.00 | 6,360.00 | 5,980.00 | 6,170.00 | 6,170.00 | 1.48% | 800 |
| Oct 12, 2026 | 6,680.00 | 6,680.00 | 5,890.00 | 6,080.00 | 6,080.00 | -3.34% | 4,120 |
| Oct 8, 2026 | 6,530.00 | 6,530.00 | 6,270.00 | 6,290.00 | 6,290.00 | -2.63% | 887 |
| Oct 7, 2026 | 6,770.00 | 6,770.00 | 6,340.00 | 6,460.00 | 6,460.00 | 0.62% | 710 |
| Oct 6, 2026 | 6,600.00 | 6,660.00 | 6,310.00 | 6,420.00 | 6,420.00 | -2.73% | 4,956 |
| Oct 2, 2026 | 6,700.00 | 6,700.00 | 6,310.00 | 6,600.00 | 6,600.00 | 2.01% | 133 |
| Oct 1, 2026 | 6,510.00 | 6,690.00 | 6,390.00 | 6,470.00 | 6,470.00 | -2.12% | 1,265 |
| Sep 30, 2026 | 6,430.00 | 6,630.00 | 6,430.00 | 6,610.00 | 6,610.00 | 2.64% | 883 |
| Sep 29, 2026 | 6,780.00 | 6,940.00 | 6,280.00 | 6,440.00 | 6,440.00 | -7.07% | 12,919 |
| Sep 28, 2026 | 6,850.00 | 7,050.00 | 6,750.00 | 6,930.00 | 6,930.00 | 1.76% | 24,118 |
| Sep 23, 2026 | 6,400.00 | 6,900.00 | 6,400.00 | 6,810.00 | 6,810.00 | 7.41% | 44,687 |
| Sep 22, 2026 | 6,460.00 | 6,480.00 | 5,930.00 | 6,340.00 | 6,340.00 | -1.40% | 11,518 |
| Sep 21, 2026 | 6,470.00 | 6,580.00 | 6,180.00 | 6,430.00 | 6,430.00 | -0.62% | 4,293 |
| Sep 18, 2026 | 6,780.00 | 6,780.00 | 6,400.00 | 6,470.00 | 6,470.00 | -0.15% | 6,106 |
| Sep 17, 2026 | 6,970.00 | 6,970.00 | 6,420.00 | 6,480.00 | 6,480.00 | -4.99% | 19,866 |
| Sep 16, 2026 | 6,870.00 | 6,880.00 | 6,460.00 | 6,820.00 | 6,820.00 | 4.44% | 1,242 |
| Sep 15, 2026 | 6,770.00 | 6,770.00 | 6,510.00 | 6,530.00 | 6,530.00 | -3.55% | 401 |
| Sep 14, 2026 | 6,200.00 | 6,850.00 | 6,180.00 | 6,770.00 | 6,770.00 | -1.17% | 10,945 |
| Sep 11, 2026 | 6,990.00 | 6,990.00 | 6,580.00 | 6,850.00 | 6,850.00 | 3.01% | 842 |
| Sep 10, 2026 | 6,550.00 | 6,910.00 | 6,510.00 | 6,650.00 | 6,650.00 | 1.68% | 7,735 |
| Sep 9, 2026 | 6,570.00 | 6,570.00 | 6,220.00 | 6,540.00 | 6,540.00 | -0.46% | 5,680 |
| Sep 8, 2026 | 7,070.00 | 7,070.00 | 6,440.00 | 6,570.00 | 6,570.00 | 0.15% | 1,799 |
| Sep 7, 2026 | 6,600.00 | 6,670.00 | 6,320.00 | 6,560.00 | 6,560.00 | -1.80% | 9,075 |
| Sep 4, 2026 | 6,870.00 | 7,020.00 | 6,680.00 | 6,680.00 | 6,680.00 | -4.84% | 1,610 |
| Sep 3, 2026 | 6,980.00 | 7,150.00 | 6,440.00 | 7,020.00 | 7,020.00 | 0.72% | 12,205 |
| Sep 2, 2026 | 6,880.00 | 6,970.00 | 6,720.00 | 6,970.00 | 6,970.00 | -0.14% | 4,471 |
| Sep 1, 2026 | 6,810.00 | 7,090.00 | 6,630.00 | 6,980.00 | 6,980.00 | - | 10,673 |
| Aug 31, 2026 | 7,130.00 | 7,350.00 | 6,890.00 | 6,980.00 | 6,980.00 | -2.10% | 11,557 |
| Aug 28, 2026 | 7,200.00 | 7,200.00 | 6,910.00 | 7,130.00 | 7,130.00 | 0.42% | 6,797 |
| Aug 27, 2026 | 6,780.00 | 7,220.00 | 6,740.00 | 7,100.00 | 7,100.00 | -0.70% | 12,727 |
| Aug 26, 2026 | 7,150.00 | 7,320.00 | 7,030.00 | 7,150.00 | 7,150.00 | -0.69% | 4,396 |
| Aug 25, 2026 | 7,210.00 | 7,290.00 | 6,970.00 | 7,200.00 | 7,200.00 | -1.37% | 3,186 |
| Aug 24, 2026 | 7,360.00 | 7,360.00 | 7,070.00 | 7,300.00 | 7,300.00 | -0.82% | 13,979 |
| Aug 21, 2026 | 7,190.00 | 7,380.00 | 7,170.00 | 7,360.00 | 7,360.00 | 1.66% | 25,474 |
| Aug 20, 2026 | 7,100.00 | 7,340.00 | 6,700.00 | 7,240.00 | 7,240.00 | -0.28% | 32,480 |