ADforus Co., Ltd. (KOSDAQ:397810)
South Korea · Delayed Price · Currency is KRW 5,680.00
-100.00 (-1.73%)
At close: May 14, 2026
ADforus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5,600.00 | 5,650.00 | 5,410.00 | 5,410.00 | - | -4.75% | 16,171 |
| May 14, 2026 | 5,630.00 | 5,830.00 | 5,460.00 | 5,680.00 | - | -1.73% | 31,080 |
| May 13, 2026 | 5,980.00 | 5,980.00 | 5,750.00 | 5,780.00 | - | -3.67% | 24,472 |
| May 12, 2026 | 6,140.00 | 6,140.00 | 5,800.00 | 6,000.00 | - | -2.28% | 39,650 |
| May 11, 2026 | 6,200.00 | 6,310.00 | 6,070.00 | 6,140.00 | - | -1.92% | 10,543 |
| May 8, 2026 | 6,160.00 | 6,680.00 | 5,970.00 | 6,260.00 | - | 1.62% | 31,778 |
| May 7, 2026 | 6,410.00 | 6,410.00 | 6,140.00 | 6,160.00 | - | -5.23% | 33,627 |
| May 6, 2026 | 6,590.00 | 6,630.00 | 6,370.00 | 6,500.00 | - | -1.52% | 19,227 |
| May 4, 2026 | 6,450.00 | 6,740.00 | 6,450.00 | 6,600.00 | - | 0.61% | 27,951 |
| Apr 30, 2026 | 6,600.00 | 6,700.00 | 6,480.00 | 6,560.00 | - | -1.06% | 15,814 |
| Apr 29, 2026 | 6,670.00 | 6,720.00 | 6,490.00 | 6,630.00 | - | 0.45% | 18,881 |
| Apr 28, 2026 | 6,670.00 | 6,710.00 | 6,540.00 | 6,600.00 | - | -0.90% | 22,731 |
| Apr 27, 2026 | 6,630.00 | 6,740.00 | 6,600.00 | 6,660.00 | - | 0.45% | 27,236 |
| Apr 24, 2026 | 6,780.00 | 6,790.00 | 6,600.00 | 6,630.00 | - | -3.21% | 62,011 |
| Apr 23, 2026 | 6,490.00 | 7,990.00 | 6,400.00 | 6,850.00 | - | 4.58% | 1,484,631 |
| Apr 22, 2026 | 6,550.00 | 6,720.00 | 6,470.00 | 6,550.00 | - | -1.21% | 8,619 |
| Apr 21, 2026 | 6,460.00 | 6,720.00 | 6,460.00 | 6,630.00 | - | 0.15% | 14,494 |
| Apr 20, 2026 | 6,660.00 | 6,710.00 | 6,500.00 | 6,620.00 | - | -0.45% | 8,463 |
| Apr 17, 2026 | 6,250.00 | 6,680.00 | 6,250.00 | 6,650.00 | - | 5.06% | 24,182 |
| Apr 16, 2026 | 6,310.00 | 6,370.00 | 6,230.00 | 6,330.00 | - | 1.44% | 19,141 |
| Apr 15, 2026 | 6,200.00 | 6,290.00 | 6,080.00 | 6,240.00 | - | 0.65% | 28,503 |
| Apr 14, 2026 | 6,200.00 | 6,300.00 | 6,160.00 | 6,200.00 | - | -0.32% | 16,615 |
| Apr 13, 2026 | 6,070.00 | 6,230.00 | 6,070.00 | 6,220.00 | - | - | 7,887 |
| Apr 10, 2026 | 6,150.00 | 6,230.00 | 6,110.00 | 6,220.00 | - | 1.14% | 7,677 |
| Apr 9, 2026 | 6,160.00 | 6,190.00 | 6,060.00 | 6,150.00 | - | -0.16% | 5,957 |
| Apr 8, 2026 | 6,220.00 | 6,380.00 | 6,130.00 | 6,160.00 | - | 0.49% | 11,150 |
| Apr 7, 2026 | 6,310.00 | 6,720.00 | 6,130.00 | 6,130.00 | - | -2.85% | 16,463 |
| Apr 6, 2026 | 6,630.00 | 6,710.00 | 6,310.00 | 6,310.00 | - | -4.39% | 8,569 |
| Apr 3, 2026 | 6,450.00 | 6,710.00 | 6,450.00 | 6,600.00 | - | 2.64% | 12,723 |
| Apr 2, 2026 | 6,550.00 | 6,720.00 | 6,230.00 | 6,430.00 | - | -1.98% | 25,671 |
| Apr 1, 2026 | 6,390.00 | 6,660.00 | 6,360.00 | 6,560.00 | - | 4.13% | 25,587 |
| Mar 31, 2026 | 6,330.00 | 6,570.00 | 6,200.00 | 6,300.00 | - | - | 23,131 |
| Mar 30, 2026 | 5,980.00 | 6,470.00 | 5,950.00 | 6,300.00 | - | 2.27% | 33,797 |
| Mar 27, 2026 | 6,200.00 | 6,270.00 | 6,000.00 | 6,160.00 | - | -0.65% | 18,300 |
| Mar 26, 2026 | 6,180.00 | 6,250.00 | 6,040.00 | 6,200.00 | - | - | 6,850 |
| Mar 25, 2026 | 6,120.00 | 6,290.00 | 6,070.00 | 6,200.00 | - | 1.14% | 6,621 |
| Mar 24, 2026 | 6,070.00 | 6,130.00 | 5,920.00 | 6,130.00 | - | 1.32% | 5,848 |
| Mar 23, 2026 | 6,200.00 | 6,200.00 | 5,950.00 | 6,050.00 | - | -2.58% | 14,327 |
| Mar 20, 2026 | 6,190.00 | 6,320.00 | 6,080.00 | 6,210.00 | - | 0.16% | 11,687 |
| Mar 19, 2026 | 6,220.00 | 6,220.00 | 6,020.00 | 6,200.00 | - | -1.12% | 13,354 |
| Mar 18, 2026 | 6,480.00 | 6,480.00 | 6,140.00 | 6,270.00 | - | -0.32% | 19,437 |
| Mar 17, 2026 | 6,310.00 | 6,480.00 | 6,200.00 | 6,290.00 | - | - | 13,781 |
| Mar 16, 2026 | 6,460.00 | 6,460.00 | 6,170.00 | 6,290.00 | - | -0.47% | 7,197 |
| Mar 13, 2026 | 6,470.00 | 6,470.00 | 6,270.00 | 6,320.00 | - | -3.07% | 6,938 |
| Mar 12, 2026 | 6,300.00 | 6,550.00 | 6,210.00 | 6,520.00 | - | 2.19% | 13,486 |
| Mar 11, 2026 | 6,120.00 | 6,400.00 | 6,120.00 | 6,380.00 | - | 4.76% | 9,195 |
| Mar 10, 2026 | 6,060.00 | 6,280.00 | 6,060.00 | 6,090.00 | - | 1.00% | 8,130 |
| Mar 9, 2026 | 6,130.00 | 6,320.00 | 5,970.00 | 6,030.00 | - | -7.23% | 26,945 |
| Mar 6, 2026 | 6,370.00 | 6,630.00 | 6,010.00 | 6,500.00 | - | 3.17% | 28,781 |
| Mar 5, 2026 | 6,300.00 | 6,470.00 | 6,210.00 | 6,300.00 | - | 5.00% | 33,122 |