Advanced Digital Chips Inc. (054630.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 164.00 | 172.00 | 157.00 | 158.00 | 158.00 | 2,168,881 |
| 04 Apr 2024 | 169.00 | 178.00 | 157.00 | 168.00 | 168.00 | 2,771,387 |
| 03 Apr 2024 | 178.00 | 179.00 | 163.00 | 164.00 | 164.00 | 2,938,126 |
| 02 Apr 2024 | 177.00 | 204.00 | 177.00 | 178.00 | 178.00 | 9,311,308 |
| 01 Apr 2024 | 159.00 | 191.00 | 155.00 | 177.00 | 177.00 | 15,053,420 |
| 29 Mar 2024 | 148.00 | 175.00 | 145.00 | 152.00 | 152.00 | 7,770,000 |
| 28 Mar 2024 | 146.00 | 167.00 | 138.00 | 148.00 | 148.00 | 5,209,878 |
| 27 Mar 2024 | 167.00 | 170.00 | 136.00 | 146.00 | 146.00 | 4,734,396 |
| 26 Mar 2024 | 169.00 | 172.00 | 163.00 | 167.00 | 167.00 | 1,503,189 |
| 25 Mar 2024 | 175.00 | 175.00 | 164.00 | 168.00 | 168.00 | 3,402,286 |
| 22 Mar 2024 | 177.00 | 189.00 | 152.00 | 175.00 | 175.00 | 14,569,830 |
| 21 Mar 2024 | 203.00 | 209.00 | 175.00 | 175.00 | 175.00 | 24,294,160 |
| 20 Mar 2024 | 245.00 | 250.00 | 243.00 | 249.00 | 249.00 | 544,325 |
| 19 Mar 2024 | 253.00 | 257.00 | 243.00 | 245.00 | 245.00 | 1,139,247 |
| 18 Mar 2024 | 263.00 | 265.00 | 250.00 | 253.00 | 253.00 | 927,292 |
| 15 Mar 2024 | 263.00 | 265.00 | 260.00 | 263.00 | 263.00 | 347,304 |
| 14 Mar 2024 | 275.00 | 277.00 | 260.00 | 263.00 | 263.00 | 839,901 |
| 13 Mar 2024 | 260.00 | 292.00 | 260.00 | 275.00 | 275.00 | 2,135,054 |
| 12 Mar 2024 | 260.00 | 265.00 | 259.00 | 260.00 | 260.00 | 662,503 |
| 11 Mar 2024 | 266.00 | 266.00 | 261.00 | 261.00 | 261.00 | 348,578 |
| 08 Mar 2024 | 267.00 | 273.00 | 261.00 | 266.00 | 266.00 | 639,625 |
| 07 Mar 2024 | 262.00 | 269.00 | 260.00 | 267.00 | 267.00 | 528,658 |
| 06 Mar 2024 | 269.00 | 269.00 | 260.00 | 264.00 | 264.00 | 469,163 |
| 05 Mar 2024 | 273.00 | 273.00 | 261.00 | 269.00 | 269.00 | 688,051 |
| 04 Mar 2024 | 278.00 | 278.00 | 271.00 | 273.00 | 273.00 | 761,150 |
| 29 Feb 2024 | 282.00 | 286.00 | 277.00 | 279.00 | 279.00 | 598,440 |
| 28 Feb 2024 | 283.00 | 297.00 | 281.00 | 285.00 | 285.00 | 847,330 |
| 27 Feb 2024 | 293.00 | 299.00 | 285.00 | 287.00 | 287.00 | 738,242 |
| 26 Feb 2024 | 286.00 | 312.00 | 278.00 | 293.00 | 293.00 | 1,637,839 |
| 23 Feb 2024 | 307.00 | 316.00 | 288.00 | 288.00 | 288.00 | 2,237,156 |
| 22 Feb 2024 | 280.00 | 333.00 | 277.00 | 292.00 | 292.00 | 8,841,964 |
| 21 Feb 2024 | 280.00 | 289.00 | 275.00 | 278.00 | 278.00 | 850,731 |
| 20 Feb 2024 | 286.00 | 286.00 | 279.00 | 280.00 | 280.00 | 538,686 |
| 19 Feb 2024 | 290.00 | 291.00 | 274.00 | 286.00 | 286.00 | 1,298,312 |
| 16 Feb 2024 | 292.00 | 314.00 | 291.00 | 292.00 | 292.00 | 1,355,970 |
| 15 Feb 2024 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | 388,760 |
| 14 Feb 2024 | 292.00 | 321.00 | 288.00 | 295.00 | 295.00 | 1,791,178 |
| 13 Feb 2024 | 290.00 | 300.00 | 286.00 | 291.00 | 291.00 | 501,233 |
| 08 Feb 2024 | 280.00 | 293.00 | 267.00 | 290.00 | 290.00 | 502,045 |
| 07 Feb 2024 | 283.00 | 287.00 | 274.00 | 278.00 | 278.00 | 464,515 |
| 06 Feb 2024 | 287.00 | 290.00 | 282.00 | 283.00 | 283.00 | 413,835 |
| 05 Feb 2024 | 291.00 | 296.00 | 284.00 | 287.00 | 287.00 | 318,875 |
| 02 Feb 2024 | 288.00 | 294.00 | 285.00 | 291.00 | 291.00 | 354,063 |
| 01 Feb 2024 | 285.00 | 290.00 | 278.00 | 288.00 | 288.00 | 333,250 |
| 31 Jan 2024 | 296.00 | 296.00 | 284.00 | 287.00 | 287.00 | 338,537 |
| 30 Jan 2024 | 291.00 | 297.00 | 287.00 | 295.00 | 295.00 | 314,203 |
| 29 Jan 2024 | 301.00 | 301.00 | 287.00 | 291.00 | 291.00 | 680,118 |
| 26 Jan 2024 | 304.00 | 306.00 | 297.00 | 301.00 | 301.00 | 491,486 |
| 25 Jan 2024 | 310.00 | 314.00 | 301.00 | 304.00 | 304.00 | 726,908 |
| 24 Jan 2024 | 323.00 | 329.00 | 305.00 | 310.00 | 310.00 | 712,842 |
| 23 Jan 2024 | 328.00 | 331.00 | 308.00 | 320.00 | 320.00 | 1,319,548 |
| 22 Jan 2024 | 293.00 | 344.00 | 293.00 | 322.00 | 322.00 | 5,392,944 |
| 19 Jan 2024 | 282.00 | 305.00 | 278.00 | 293.00 | 293.00 | 1,086,079 |
| 18 Jan 2024 | 291.00 | 291.00 | 279.00 | 282.00 | 282.00 | 598,422 |
| 17 Jan 2024 | 313.00 | 313.00 | 289.00 | 291.00 | 291.00 | 956,904 |
| 16 Jan 2024 | 298.00 | 314.00 | 296.00 | 302.00 | 302.00 | 812,099 |
| 15 Jan 2024 | 300.00 | 300.00 | 295.00 | 298.00 | 298.00 | 357,789 |
| 12 Jan 2024 | 304.00 | 304.00 | 295.00 | 300.00 | 300.00 | 513,768 |
| 11 Jan 2024 | 301.00 | 307.00 | 295.00 | 304.00 | 304.00 | 430,051 |
| 10 Jan 2024 | 306.00 | 311.00 | 297.00 | 301.00 | 301.00 | 465,598 |
| 09 Jan 2024 | 308.00 | 311.00 | 299.00 | 305.00 | 305.00 | 467,667 |
| 08 Jan 2024 | 300.00 | 311.00 | 293.00 | 308.00 | 308.00 | 832,215 |
| 05 Jan 2024 | 301.00 | 306.00 | 294.00 | 296.00 | 296.00 | 551,216 |
| 04 Jan 2024 | 310.00 | 314.00 | 292.00 | 301.00 | 301.00 | 813,664 |
| 03 Jan 2024 | 303.00 | 328.00 | 299.00 | 305.00 | 305.00 | 1,837,693 |
| 02 Jan 2024 | 303.00 | 307.00 | 297.00 | 302.00 | 302.00 | 927,819 |
| 28 Dec 2023 | 294.00 | 309.00 | 290.00 | 296.00 | 296.00 | 728,147 |
| 27 Dec 2023 | 285.00 | 305.00 | 285.00 | 294.00 | 294.00 | 1,915,764 |
| 26 Dec 2023 | 293.00 | 295.00 | 284.00 | 285.00 | 285.00 | 1,032,089 |
| 22 Dec 2023 | 296.00 | 300.00 | 280.00 | 293.00 | 293.00 | 2,249,357 |
| 21 Dec 2023 | 303.00 | 309.00 | 286.00 | 294.00 | 294.00 | 2,995,252 |
| 20 Dec 2023 | 360.00 | 373.00 | 305.00 | 307.00 | 307.00 | 14,198,410 |
| 19 Dec 2023 | 272.00 | 353.00 | 272.00 | 353.00 | 353.00 | 12,023,920 |
| 18 Dec 2023 | 271.00 | 273.00 | 262.00 | 272.00 | 272.00 | 357,059 |
| 15 Dec 2023 | 276.00 | 278.00 | 268.00 | 271.00 | 271.00 | 454,813 |
| 14 Dec 2023 | 281.00 | 293.00 | 268.00 | 276.00 | 276.00 | 1,047,429 |
| 13 Dec 2023 | 285.00 | 293.00 | 270.00 | 282.00 | 282.00 | 1,409,781 |
| 12 Dec 2023 | 257.00 | 299.00 | 257.00 | 285.00 | 285.00 | 3,736,546 |
| 11 Dec 2023 | 254.00 | 263.00 | 254.00 | 257.00 | 257.00 | 334,819 |
| 08 Dec 2023 | 254.00 | 258.00 | 246.00 | 254.00 | 254.00 | 354,391 |
| 07 Dec 2023 | 254.00 | 255.00 | 248.00 | 254.00 | 254.00 | 405,255 |
| 06 Dec 2023 | 255.00 | 255.00 | 251.00 | 254.00 | 254.00 | 282,949 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.