ADforus Co., Ltd. (KOSDAQ:397810)
South Korea · Delayed Price · Currency is KRW 6,340.00
-90.00 (-1.40%)
At close: Sep 22, 2026
ADforus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 6,920.00 | 7,280.00 | 6,820.00 | 7,260.00 | 7,260.00 | 4.16% | 38,392 |
| Aug 18, 2026 | 7,000.00 | 7,200.00 | 6,750.00 | 6,970.00 | 6,970.00 | -0.43% | 42,445 |
| Aug 14, 2026 | 6,700.00 | 7,050.00 | 6,500.00 | 7,000.00 | 7,000.00 | 4.63% | 61,486 |
| Aug 13, 2026 | 6,770.00 | 6,860.00 | 6,450.00 | 6,690.00 | 6,690.00 | -1.18% | 51,068 |
| Aug 12, 2026 | 6,610.00 | 6,910.00 | 6,450.00 | 6,770.00 | 6,770.00 | 2.42% | 67,537 |
| Aug 11, 2026 | 6,100.00 | 6,610.00 | 5,840.00 | 6,610.00 | 6,610.00 | 12.03% | 95,471 |
| Aug 10, 2026 | 5,220.00 | 6,180.00 | 5,160.00 | 5,900.00 | 5,900.00 | 16.14% | 186,724 |
| Aug 7, 2026 | 4,400.00 | 5,650.00 | 4,280.00 | 5,080.00 | 5,080.00 | 16.25% | 582,770 |
| Aug 6, 2026 | 4,275.00 | 4,615.00 | 4,230.00 | 4,370.00 | 4,370.00 | 1.98% | 18,323 |
| Aug 5, 2026 | 4,400.00 | 4,415.00 | 4,240.00 | 4,285.00 | 4,285.00 | -1.83% | 13,205 |
| Aug 4, 2026 | 4,150.00 | 4,430.00 | 4,150.00 | 4,365.00 | 4,365.00 | 0.11% | 7,387 |
| Aug 3, 2026 | 4,480.00 | 4,590.00 | 4,240.00 | 4,360.00 | 4,360.00 | -2.68% | 8,495 |
| Jul 31, 2026 | 4,290.00 | 4,600.00 | 4,165.00 | 4,480.00 | 4,480.00 | 5.41% | 20,714 |
| Jul 30, 2026 | 4,175.00 | 4,390.00 | 4,100.00 | 4,250.00 | 4,250.00 | -2.97% | 9,737 |
| Jul 29, 2026 | 4,020.00 | 4,530.00 | 4,020.00 | 4,380.00 | 4,380.00 | 1.62% | 24,662 |
| Jul 28, 2026 | 4,095.00 | 4,480.00 | 4,000.00 | 4,310.00 | 4,310.00 | -3.36% | 31,285 |
| Jul 27, 2026 | 4,460.00 | 4,530.00 | 4,290.00 | 4,460.00 | 4,460.00 | 0.45% | 11,397 |
| Jul 24, 2026 | 4,500.00 | 4,510.00 | 4,320.00 | 4,440.00 | 4,440.00 | -0.45% | 7,872 |
| Jul 23, 2026 | 4,500.00 | 4,500.00 | 4,395.00 | 4,460.00 | 4,460.00 | - | 4,799 |
| Jul 22, 2026 | 4,500.00 | 4,590.00 | 4,400.00 | 4,460.00 | 4,460.00 | -0.89% | 4,616 |
| Jul 21, 2026 | 4,280.00 | 4,600.00 | 4,260.00 | 4,500.00 | 4,500.00 | - | 4,833 |
| Jul 20, 2026 | 4,810.00 | 4,810.00 | 4,385.00 | 4,500.00 | 4,500.00 | -6.64% | 5,574 |
| Jul 16, 2026 | 4,955.00 | 4,970.00 | 4,500.00 | 4,820.00 | 4,820.00 | -2.72% | 4,485 |
| Jul 15, 2026 | 4,720.00 | 4,990.00 | 4,700.00 | 4,955.00 | 4,955.00 | 4.21% | 6,319 |
| Jul 14, 2026 | 4,980.00 | 4,980.00 | 4,535.00 | 4,755.00 | 4,755.00 | -5.09% | 15,440 |
| Jul 13, 2026 | 5,100.00 | 5,100.00 | 4,860.00 | 5,010.00 | 5,010.00 | -1.18% | 7,215 |