ADforus Co., Ltd. (KOSDAQ:397810)
South Korea
· Delayed Price · Currency is KRW 7,950.00
-90.00 (-1.12%)
At close: Dec 5, 2025
ADforus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,960.00 | 8,000.00 | 7,810.00 | 7,950.00 | 7,950.00 | -1.12% | 31,569 |
| Dec 4, 2025 | 7,510.00 | 8,100.00 | 7,510.00 | 8,040.00 | 8,040.00 | 6.91% | 92,939 |
| Dec 3, 2025 | 7,520.00 | 7,600.00 | 7,400.00 | 7,520.00 | 7,520.00 | - | 20,284 |
| Dec 2, 2025 | 7,530.00 | 7,640.00 | 7,520.00 | 7,520.00 | 7,520.00 | -1.70% | 17,784 |
| Dec 1, 2025 | 7,860.00 | 7,920.00 | 7,650.00 | 7,650.00 | 7,650.00 | -1.67% | 41,674 |
| Nov 28, 2025 | 7,760.00 | 7,890.00 | 7,650.00 | 7,780.00 | 7,780.00 | 0.13% | 30,733 |
| Nov 27, 2025 | 7,620.00 | 8,080.00 | 7,510.00 | 7,770.00 | 7,770.00 | 3.05% | 38,455 |
| Nov 26, 2025 | 7,370.00 | 7,560.00 | 7,310.00 | 7,540.00 | 7,540.00 | 2.31% | 12,963 |
| Nov 25, 2025 | 7,320.00 | 7,630.00 | 7,160.00 | 7,370.00 | 7,370.00 | 0.82% | 30,356 |
| Nov 24, 2025 | 7,220.00 | 7,540.00 | 7,200.00 | 7,310.00 | 7,310.00 | 0.41% | 15,454 |
| Nov 21, 2025 | 7,160.00 | 7,380.00 | 7,160.00 | 7,280.00 | 7,280.00 | -2.54% | 19,616 |
| Nov 20, 2025 | 7,300.00 | 7,730.00 | 7,300.00 | 7,470.00 | 7,470.00 | 2.05% | 26,198 |
| Nov 19, 2025 | 7,400.00 | 7,460.00 | 7,240.00 | 7,320.00 | 7,320.00 | -1.08% | 9,866 |
| Nov 18, 2025 | 7,530.00 | 7,600.00 | 7,320.00 | 7,400.00 | 7,400.00 | -3.01% | 29,777 |
| Nov 17, 2025 | 7,950.00 | 7,950.00 | 7,510.00 | 7,630.00 | 7,630.00 | -2.93% | 33,264 |
| Nov 14, 2025 | 8,120.00 | 8,120.00 | 7,820.00 | 7,860.00 | 7,860.00 | -4.38% | 26,226 |
| Nov 13, 2025 | 8,100.00 | 8,240.00 | 8,070.00 | 8,220.00 | 8,220.00 | 0.61% | 10,518 |
| Nov 12, 2025 | 8,070.00 | 8,250.00 | 8,000.00 | 8,170.00 | 8,170.00 | 1.24% | 14,619 |
| Nov 11, 2025 | 8,110.00 | 8,250.00 | 7,920.00 | 8,070.00 | 8,070.00 | -0.12% | 23,506 |
| Nov 10, 2025 | 7,840.00 | 8,190.00 | 7,840.00 | 8,080.00 | 8,080.00 | 1.00% | 18,593 |
| Nov 7, 2025 | 8,090.00 | 8,380.00 | 7,880.00 | 8,000.00 | 8,000.00 | -2.32% | 27,894 |
| Nov 6, 2025 | 8,480.00 | 8,770.00 | 8,040.00 | 8,190.00 | 8,190.00 | -3.08% | 29,836 |
| Nov 5, 2025 | 8,520.00 | 8,890.00 | 8,150.00 | 8,450.00 | 8,450.00 | -2.65% | 68,521 |
| Nov 4, 2025 | 8,650.00 | 8,930.00 | 8,620.00 | 8,680.00 | 8,680.00 | -1.48% | 51,643 |
| Nov 3, 2025 | 9,320.00 | 9,320.00 | 8,710.00 | 8,810.00 | 8,810.00 | -6.28% | 113,058 |
| Oct 31, 2025 | 9,290.00 | 9,590.00 | 9,020.00 | 9,400.00 | 9,400.00 | 0.53% | 67,381 |
| Oct 30, 2025 | 9,960.00 | 10,350.00 | 9,300.00 | 9,350.00 | 9,350.00 | -7.06% | 68,964 |
| Oct 29, 2025 | 9,590.00 | 10,500.00 | 9,590.00 | 10,060.00 | 10,060.00 | 4.90% | 174,965 |
| Oct 28, 2025 | 9,600.00 | 9,750.00 | 9,470.00 | 9,590.00 | 9,590.00 | -0.10% | 22,201 |
| Oct 27, 2025 | 9,200.00 | 9,900.00 | 9,190.00 | 9,600.00 | 9,600.00 | 4.46% | 95,878 |
| Oct 24, 2025 | 9,460.00 | 9,550.00 | 9,110.00 | 9,190.00 | 9,190.00 | -2.85% | 49,093 |
| Oct 23, 2025 | 9,440.00 | 9,500.00 | 9,290.00 | 9,460.00 | 9,460.00 | 0.21% | 23,005 |
| Oct 22, 2025 | 9,240.00 | 9,440.00 | 9,110.00 | 9,440.00 | 9,440.00 | 0.64% | 51,612 |
| Oct 21, 2025 | 9,580.00 | 9,670.00 | 9,310.00 | 9,380.00 | 9,380.00 | -1.57% | 40,914 |
| Oct 20, 2025 | 9,430.00 | 9,680.00 | 9,350.00 | 9,530.00 | 9,530.00 | 0.21% | 46,038 |
| Oct 17, 2025 | 9,950.00 | 10,040.00 | 9,490.00 | 9,510.00 | 9,510.00 | -4.42% | 61,368 |
| Oct 16, 2025 | 9,850.00 | 9,950.00 | 9,700.00 | 9,950.00 | 9,950.00 | 1.95% | 49,098 |
| Oct 15, 2025 | 9,800.00 | 9,890.00 | 9,600.00 | 9,760.00 | 9,760.00 | -0.10% | 48,878 |
| Oct 14, 2025 | 9,890.00 | 9,890.00 | 9,510.00 | 9,770.00 | 9,770.00 | - | 48,040 |
| Oct 13, 2025 | 9,560.00 | 9,800.00 | 9,440.00 | 9,770.00 | 9,770.00 | 0.41% | 44,731 |
| Oct 10, 2025 | 10,180.00 | 10,180.00 | 9,600.00 | 9,730.00 | 9,730.00 | -5.17% | 133,010 |
| Oct 2, 2025 | 10,360.00 | 10,600.00 | 10,210.00 | 10,260.00 | 10,260.00 | -0.48% | 85,800 |
| Oct 1, 2025 | 10,510.00 | 10,580.00 | 10,310.00 | 10,310.00 | 10,310.00 | -1.34% | 106,839 |
| Sep 30, 2025 | 10,720.00 | 10,970.00 | 10,410.00 | 10,450.00 | 10,450.00 | -2.25% | 96,630 |
| Sep 29, 2025 | 11,220.00 | 11,220.00 | 10,690.00 | 10,690.00 | 10,690.00 | -2.82% | 124,350 |
| Sep 26, 2025 | 10,960.00 | 11,970.00 | 10,920.00 | 11,000.00 | 11,000.00 | 0.55% | 498,956 |
| Sep 25, 2025 | 10,800.00 | 11,750.00 | 10,740.00 | 10,940.00 | 10,940.00 | 1.86% | 290,644 |
| Sep 24, 2025 | 11,150.00 | 11,190.00 | 10,660.00 | 10,740.00 | 10,740.00 | -3.59% | 149,066 |
| Sep 23, 2025 | 11,710.00 | 11,720.00 | 11,100.00 | 11,140.00 | 11,140.00 | -4.21% | 170,775 |
| Sep 22, 2025 | 11,400.00 | 11,730.00 | 11,350.00 | 11,630.00 | 11,630.00 | 2.02% | 199,669 |