ADTechnology Co.,Ltd. (KOSDAQ:200710)
South Korea
· Delayed Price · Currency is KRW 29,500
-300 (-1.01%)
At close: Dec 5, 2025
ADTechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,600.00 | 29,700.00 | 28,550.00 | 29,500.00 | 29,500.00 | -1.01% | 319,150 |
| Dec 4, 2025 | 31,200.00 | 31,300.00 | 29,400.00 | 29,800.00 | 29,800.00 | -4.49% | 393,857 |
| Dec 3, 2025 | 30,900.00 | 31,700.00 | 30,350.00 | 31,200.00 | 31,200.00 | 2.30% | 335,226 |
| Dec 2, 2025 | 30,950.00 | 31,300.00 | 30,100.00 | 30,500.00 | 30,500.00 | -0.97% | 420,454 |
| Dec 1, 2025 | 28,000.00 | 31,400.00 | 27,800.00 | 30,800.00 | 30,800.00 | 10.79% | 1,307,396 |
| Nov 28, 2025 | 24,400.00 | 28,350.00 | 24,400.00 | 27,800.00 | 27,800.00 | 15.59% | 1,522,064 |
| Nov 27, 2025 | 24,800.00 | 24,800.00 | 24,000.00 | 24,050.00 | 24,050.00 | -2.04% | 141,341 |
| Nov 26, 2025 | 24,950.00 | 25,000.00 | 23,900.00 | 24,550.00 | 24,550.00 | 2.72% | 272,197 |
| Nov 25, 2025 | 23,400.00 | 24,700.00 | 23,400.00 | 23,900.00 | 23,900.00 | 7.90% | 370,389 |
| Nov 24, 2025 | 22,400.00 | 22,700.00 | 21,700.00 | 22,150.00 | 22,150.00 | 0.68% | 88,782 |
| Nov 21, 2025 | 22,550.00 | 23,100.00 | 21,850.00 | 22,000.00 | 22,000.00 | -7.17% | 203,945 |
| Nov 20, 2025 | 24,150.00 | 24,500.00 | 23,000.00 | 23,700.00 | 23,700.00 | 3.04% | 172,051 |
| Nov 19, 2025 | 23,500.00 | 23,750.00 | 22,500.00 | 23,000.00 | 23,000.00 | -3.16% | 167,392 |
| Nov 18, 2025 | 23,000.00 | 25,150.00 | 23,000.00 | 23,750.00 | 23,750.00 | 0.64% | 347,574 |
| Nov 17, 2025 | 22,350.00 | 24,250.00 | 22,000.00 | 23,600.00 | 23,600.00 | 10.28% | 332,398 |
| Nov 14, 2025 | 22,250.00 | 22,300.00 | 21,350.00 | 21,400.00 | 21,400.00 | -6.75% | 216,331 |
| Nov 13, 2025 | 22,600.00 | 23,250.00 | 22,100.00 | 22,950.00 | 22,950.00 | 0.66% | 189,115 |
| Nov 12, 2025 | 23,000.00 | 23,000.00 | 22,150.00 | 22,800.00 | 22,800.00 | 0.88% | 138,615 |
| Nov 11, 2025 | 22,600.00 | 23,650.00 | 22,150.00 | 22,600.00 | 22,600.00 | 1.57% | 188,482 |
| Nov 10, 2025 | 22,400.00 | 22,500.00 | 21,750.00 | 22,250.00 | 22,250.00 | 0.23% | 159,257 |
| Nov 7, 2025 | 22,400.00 | 23,150.00 | 21,900.00 | 22,200.00 | 22,200.00 | -5.53% | 236,319 |
| Nov 6, 2025 | 23,600.00 | 24,125.00 | 23,150.00 | 23,500.00 | 23,500.00 | 1.51% | 206,448 |
| Nov 5, 2025 | 24,550.00 | 24,600.00 | 22,100.00 | 23,150.00 | 23,150.00 | -7.21% | 456,919 |
| Nov 4, 2025 | 26,100.00 | 26,200.00 | 24,850.00 | 24,950.00 | 24,950.00 | -4.04% | 334,466 |
| Nov 3, 2025 | 26,400.00 | 26,450.00 | 25,600.00 | 26,000.00 | 26,000.00 | -1.52% | 381,741 |
| Oct 31, 2025 | 24,800.00 | 26,600.00 | 24,250.00 | 26,400.00 | 26,400.00 | 6.45% | 553,282 |
| Oct 30, 2025 | 25,100.00 | 26,100.00 | 24,500.00 | 24,800.00 | 24,800.00 | -1.20% | 351,425 |
| Oct 29, 2025 | 25,500.00 | 25,700.00 | 24,600.00 | 25,100.00 | 25,100.00 | - | 242,176 |
| Oct 28, 2025 | 25,650.00 | 26,000.00 | 25,000.00 | 25,100.00 | 25,100.00 | -1.95% | 258,192 |
| Oct 27, 2025 | 26,650.00 | 26,750.00 | 25,500.00 | 25,600.00 | 25,600.00 | -3.40% | 377,604 |
| Oct 24, 2025 | 27,400.00 | 27,450.00 | 26,150.00 | 26,500.00 | 26,500.00 | -1.12% | 321,516 |
| Oct 23, 2025 | 26,450.00 | 27,000.00 | 25,750.00 | 26,800.00 | 26,800.00 | -0.74% | 339,371 |
| Oct 22, 2025 | 26,950.00 | 27,700.00 | 25,900.00 | 27,000.00 | 27,000.00 | -0.92% | 401,404 |
| Oct 21, 2025 | 28,350.00 | 29,050.00 | 26,900.00 | 27,250.00 | 27,250.00 | -3.02% | 614,617 |
| Oct 20, 2025 | 26,000.00 | 28,950.00 | 25,550.00 | 28,100.00 | 28,100.00 | 9.34% | 1,044,735 |
| Oct 17, 2025 | 26,250.00 | 27,450.00 | 25,600.00 | 25,700.00 | 25,700.00 | -2.47% | 364,020 |
| Oct 16, 2025 | 27,100.00 | 27,100.00 | 26,250.00 | 26,350.00 | 26,350.00 | -2.77% | 250,579 |
| Oct 15, 2025 | 26,050.00 | 27,300.00 | 25,500.00 | 27,100.00 | 27,100.00 | 5.45% | 413,755 |
| Oct 14, 2025 | 29,500.00 | 29,650.00 | 25,550.00 | 25,700.00 | 25,700.00 | -9.51% | 1,009,455 |
| Oct 13, 2025 | 25,950.00 | 28,500.00 | 25,900.00 | 28,400.00 | 28,400.00 | 4.99% | 541,984 |
| Oct 10, 2025 | 27,950.00 | 27,950.00 | 26,550.00 | 27,050.00 | 27,050.00 | 0.56% | 430,040 |
| Oct 2, 2025 | 26,650.00 | 27,300.00 | 26,200.00 | 26,900.00 | 26,900.00 | 3.66% | 541,576 |
| Oct 1, 2025 | 24,800.00 | 26,050.00 | 24,750.00 | 25,950.00 | 25,950.00 | 6.13% | 377,706 |
| Sep 30, 2025 | 24,900.00 | 25,800.00 | 24,450.00 | 24,450.00 | 24,450.00 | -1.41% | 260,247 |
| Sep 29, 2025 | 24,800.00 | 25,250.00 | 24,250.00 | 24,800.00 | 24,800.00 | 0.61% | 215,545 |
| Sep 26, 2025 | 24,800.00 | 25,150.00 | 24,350.00 | 24,650.00 | 24,650.00 | -2.18% | 322,925 |
| Sep 25, 2025 | 26,150.00 | 26,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | -5.62% | 452,126 |
| Sep 24, 2025 | 25,600.00 | 26,900.00 | 25,500.00 | 26,700.00 | 26,700.00 | 2.50% | 368,024 |
| Sep 23, 2025 | 28,300.00 | 28,550.00 | 26,050.00 | 26,050.00 | 26,050.00 | -4.93% | 598,126 |
| Sep 22, 2025 | 27,000.00 | 28,300.00 | 26,550.00 | 27,400.00 | 27,400.00 | 1.67% | 588,132 |