ADforus Co., Ltd. (KOSDAQ:397810)
South Korea · Delayed Price · Currency is KRW 4,500.00
-320.00 (-6.64%)
At close: Jul 20, 2026
ADforus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 5,000.00 | 5,110.00 | 4,895.00 | 5,070.00 | 5,070.00 | 0.40% | 12,366 |
| Jul 9, 2026 | 4,930.00 | 5,090.00 | 4,930.00 | 5,050.00 | 5,050.00 | 1.61% | 19,839 |
| Jul 8, 2026 | 4,935.00 | 5,080.00 | 4,730.00 | 4,970.00 | 4,970.00 | 3.65% | 18,722 |
| Jul 7, 2026 | 4,820.00 | 4,875.00 | 4,610.00 | 4,795.00 | 4,795.00 | -3.52% | 6,242 |
| Jul 6, 2026 | 5,010.00 | 5,010.00 | 4,800.00 | 4,970.00 | 4,970.00 | -0.30% | 1,301 |
| Jul 3, 2026 | 5,060.00 | 5,060.00 | 4,790.00 | 4,985.00 | 4,985.00 | -0.50% | 3,175 |
| Jul 2, 2026 | 5,000.00 | 5,050.00 | 4,810.00 | 5,010.00 | 5,010.00 | -0.79% | 2,404 |
| Jul 1, 2026 | 4,955.00 | 5,090.00 | 4,950.00 | 5,050.00 | 5,050.00 | -0.20% | 9,507 |
| Jun 30, 2026 | 4,890.00 | 5,100.00 | 4,850.00 | 5,060.00 | 5,060.00 | 0.20% | 5,366 |
| Jun 29, 2026 | 5,150.00 | 5,190.00 | 4,670.00 | 5,050.00 | 5,050.00 | 3.91% | 15,735 |
| Jun 26, 2026 | 4,950.00 | 5,070.00 | 4,650.00 | 4,860.00 | 4,860.00 | -2.61% | 12,269 |
| Jun 25, 2026 | 5,100.00 | 5,350.00 | 4,700.00 | 4,990.00 | 4,990.00 | -0.80% | 51,591 |
| Jun 24, 2026 | 5,100.00 | 5,100.00 | 4,880.00 | 5,030.00 | 5,030.00 | -1.37% | 4,434 |
| Jun 23, 2026 | 5,020.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | -2.30% | 5,555 |
| Jun 22, 2026 | 5,220.00 | 5,320.00 | 4,940.00 | 5,220.00 | 5,220.00 | - | 11,617 |
| Jun 19, 2026 | 5,180.00 | 5,290.00 | 5,020.00 | 5,220.00 | 5,220.00 | - | 4,457 |
| Jun 18, 2026 | 5,280.00 | 5,280.00 | 5,090.00 | 5,220.00 | 5,220.00 | -0.76% | 3,649 |
| Jun 17, 2026 | 5,270.00 | 5,290.00 | 5,010.00 | 5,260.00 | 5,260.00 | 0.19% | 2,752 |
| Jun 16, 2026 | 5,190.00 | 5,270.00 | 5,190.00 | 5,250.00 | 5,250.00 | -0.57% | 2,668 |
| Jun 15, 2026 | 5,260.00 | 5,280.00 | 5,120.00 | 5,280.00 | 5,280.00 | 0.38% | 19,415 |
| Jun 12, 2026 | 5,090.00 | 5,270.00 | 5,090.00 | 5,260.00 | 5,260.00 | 4.57% | 5,954 |
| Jun 11, 2026 | 4,800.00 | 5,040.00 | 4,800.00 | 5,030.00 | 5,030.00 | 1.00% | 8,868 |
| Jun 10, 2026 | 4,655.00 | 5,070.00 | 4,655.00 | 4,980.00 | 4,980.00 | -0.40% | 9,477 |
| Jun 9, 2026 | 4,365.00 | 5,040.00 | 4,365.00 | 5,000.00 | 5,000.00 | 5.26% | 15,330 |
| Jun 8, 2026 | 4,705.00 | 5,190.00 | 4,680.00 | 4,750.00 | 4,750.00 | -8.30% | 9,147 |
| Jun 5, 2026 | 5,070.00 | 5,180.00 | 4,840.00 | 5,180.00 | 5,180.00 | 0.19% | 6,082 |
| Jun 4, 2026 | 4,760.00 | 5,240.00 | 4,720.00 | 5,170.00 | 5,170.00 | 2.78% | 12,083 |
| Jun 2, 2026 | 4,810.00 | 5,110.00 | 4,600.00 | 5,030.00 | 5,030.00 | 0.40% | 17,063 |
| Jun 1, 2026 | 5,250.00 | 5,280.00 | 4,905.00 | 5,010.00 | 5,010.00 | -4.21% | 19,179 |
| May 29, 2026 | 5,210.00 | 5,620.00 | 5,210.00 | 5,230.00 | 5,230.00 | -4.04% | 14,935 |
| May 28, 2026 | 5,550.00 | 5,550.00 | 5,300.00 | 5,450.00 | 5,450.00 | -1.98% | 8,318 |
| May 27, 2026 | 5,280.00 | 5,720.00 | 5,220.00 | 5,560.00 | 5,560.00 | 1.65% | 12,082 |
| May 26, 2026 | 5,320.00 | 5,500.00 | 5,250.00 | 5,470.00 | 5,470.00 | 1.48% | 10,399 |
| May 22, 2026 | 5,140.00 | 5,390.00 | 5,140.00 | 5,390.00 | 5,390.00 | 4.86% | 5,877 |
| May 21, 2026 | 5,060.00 | 5,290.00 | 5,050.00 | 5,140.00 | 5,140.00 | 2.39% | 6,838 |
| May 20, 2026 | 5,300.00 | 5,300.00 | 4,950.00 | 5,020.00 | 5,020.00 | -5.28% | 11,384 |
| May 19, 2026 | 5,510.00 | 5,510.00 | 5,250.00 | 5,300.00 | 5,300.00 | -1.67% | 11,280 |
| May 18, 2026 | 5,490.00 | 5,490.00 | 5,140.00 | 5,390.00 | 5,390.00 | -0.37% | 10,996 |
| May 15, 2026 | 5,600.00 | 5,650.00 | 5,410.00 | 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 | 5,680.00 | -1.73% | 31,080 |
| May 13, 2026 | 5,980.00 | 5,980.00 | 5,750.00 | 5,780.00 | 5,780.00 | -3.67% | 24,472 |
| May 12, 2026 | 6,140.00 | 6,140.00 | 5,800.00 | 6,000.00 | 6,000.00 | -2.28% | 39,650 |
| May 11, 2026 | 6,200.00 | 6,310.00 | 6,070.00 | 6,140.00 | 6,140.00 | -1.92% | 10,543 |
| May 8, 2026 | 6,160.00 | 6,680.00 | 5,970.00 | 6,260.00 | 6,260.00 | 1.62% | 31,778 |
| May 7, 2026 | 6,410.00 | 6,410.00 | 6,140.00 | 6,160.00 | 6,160.00 | -5.23% | 33,627 |