Atec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15,480.00 | 15,800.00 | 15,480.00 | 15,590.00 | 14,884.10 | 41,679 |
| 2024-07-23 | 16,190.00 | 16,310.00 | 15,590.00 | 15,620.00 | 14,912.74 | 95,840 |
| 2024-07-22 | 16,090.00 | 16,350.00 | 16,030.00 | 16,250.00 | 15,514.22 | 35,740 |
| 2024-07-19 | 15,930.00 | 16,200.00 | 15,750.00 | 16,120.00 | 15,390.10 | 32,806 |
| 2024-07-18 | 15,850.00 | 16,040.00 | 15,610.00 | 15,940.00 | 15,218.25 | 49,210 |
| 2024-07-17 | 16,150.00 | 16,340.00 | 15,980.00 | 16,100.00 | 15,371.01 | 34,318 |
| 2024-07-16 | 16,570.00 | 16,570.00 | 16,070.00 | 16,260.00 | 15,523.76 | 55,713 |
| 2024-07-15 | 16,400.00 | 16,700.00 | 16,290.00 | 16,470.00 | 15,724.25 | 58,686 |
| 2024-07-12 | 16,310.00 | 16,610.00 | 16,170.00 | 16,400.00 | 15,657.42 | 50,055 |
| 2024-07-11 | 16,170.00 | 16,630.00 | 16,010.00 | 16,480.00 | 15,733.80 | 73,389 |
| 2024-07-10 | 15,800.00 | 16,790.00 | 15,600.00 | 16,310.00 | 15,571.50 | 224,466 |
| 2024-07-09 | 15,700.00 | 15,930.00 | 15,410.00 | 15,800.00 | 15,084.59 | 52,463 |
| 2024-07-08 | 15,690.00 | 16,060.00 | 15,630.00 | 15,840.00 | 15,122.78 | 43,525 |
| 2024-07-05 | 15,980.00 | 16,140.00 | 15,650.00 | 15,690.00 | 14,979.57 | 35,691 |
| 2024-07-04 | 15,810.00 | 16,050.00 | 15,720.00 | 15,850.00 | 15,132.33 | 25,151 |
| 2024-07-03 | 16,130.00 | 16,170.00 | 15,550.00 | 15,900.00 | 15,180.06 | 44,649 |
| 2024-07-02 | 16,400.00 | 16,520.00 | 15,830.00 | 16,070.00 | 15,342.37 | 65,761 |
| 2024-07-01 | 16,390.00 | 16,830.00 | 16,250.00 | 16,460.00 | 15,714.71 | 87,961 |
| 2024-06-28 | 15,880.00 | 16,660.00 | 15,880.00 | 16,370.00 | 15,628.78 | 83,926 |
| 2024-06-27 | 15,800.00 | 16,050.00 | 15,680.00 | 15,970.00 | 15,246.89 | 20,479 |
| 2024-06-26 | 16,280.00 | 16,280.00 | 15,880.00 | 15,880.00 | 15,160.97 | 35,999 |
| 2024-06-25 | 15,500.00 | 16,260.00 | 15,410.00 | 16,150.00 | 15,418.74 | 48,390 |
| 2024-06-24 | 15,850.00 | 15,930.00 | 15,310.00 | 15,390.00 | 14,693.16 | 69,827 |
| 2024-06-21 | 16,290.00 | 16,340.00 | 15,600.00 | 15,750.00 | 15,036.86 | 76,180 |
| 2024-06-20 | 15,500.00 | 16,500.00 | 15,500.00 | 16,290.00 | 15,552.40 | 83,751 |
| 2024-06-19 | 15,310.00 | 15,790.00 | 15,310.00 | 15,620.00 | 14,912.74 | 54,296 |
| 2024-06-18 | 15,320.00 | 15,440.00 | 15,120.00 | 15,410.00 | 14,712.25 | 50,516 |
| 2024-06-17 | 15,690.00 | 15,980.00 | 15,200.00 | 15,320.00 | 14,626.33 | 71,632 |
| 2024-06-14 | 15,880.00 | 16,090.00 | 15,660.00 | 15,880.00 | 15,160.97 | 65,209 |
| 2024-06-13 | 15,620.00 | 16,000.00 | 15,620.00 | 16,000.00 | 15,275.54 | 54,835 |
| 2024-06-12 | 15,920.00 | 16,080.00 | 15,490.00 | 15,690.00 | 14,979.57 | 100,411 |
| 2024-06-11 | 15,820.00 | 16,160.00 | 15,820.00 | 15,910.00 | 15,189.61 | 82,105 |
| 2024-06-10 | 16,300.00 | 16,420.00 | 15,370.00 | 16,030.00 | 15,304.18 | 181,782 |
| 2024-06-07 | 17,100.00 | 17,290.00 | 16,410.00 | 16,640.00 | 15,886.56 | 144,984 |
| 2024-06-05 | 17,790.00 | 17,830.00 | 17,090.00 | 17,110.00 | 16,335.28 | 130,039 |
| 2024-06-04 | 17,770.00 | 17,990.00 | 17,040.00 | 17,780.00 | 16,974.94 | 128,814 |
| 2024-06-03 | 17,010.00 | 18,380.00 | 17,010.00 | 17,760.00 | 16,955.84 | 265,689 |
| 2024-05-31 | 17,010.00 | 17,230.00 | 16,860.00 | 16,960.00 | 16,192.07 | 97,827 |
| 2024-05-30 | 17,050.00 | 17,710.00 | 16,840.00 | 17,010.00 | 16,239.80 | 182,041 |
| 2024-05-29 | 17,040.00 | 18,260.00 | 16,830.00 | 17,050.00 | 16,277.99 | 360,620 |
| 2024-05-28 | 17,880.00 | 18,150.00 | 16,550.00 | 16,950.00 | 16,182.52 | 323,571 |
| 2024-05-27 | 17,840.00 | 18,240.00 | 17,440.00 | 17,740.00 | 16,936.75 | 176,175 |
| 2024-05-24 | 17,480.00 | 18,100.00 | 17,400.00 | 17,940.00 | 17,127.69 | 229,356 |
| 2024-05-23 | 15,330.00 | 18,990.00 | 15,180.00 | 17,920.00 | 17,108.60 | 1,543,361 |
| 2024-05-22 | 15,790.00 | 15,850.00 | 15,310.00 | 15,310.00 | 14,616.78 | 66,563 |
| 2024-05-21 | 15,610.00 | 15,930.00 | 15,540.00 | 15,720.00 | 15,008.21 | 113,467 |
| 2024-05-20 | 15,410.00 | 15,740.00 | 15,260.00 | 15,610.00 | 14,903.19 | 115,721 |
| 2024-05-17 | 15,250.00 | 15,610.00 | 15,050.00 | 15,450.00 | 14,750.44 | 105,987 |
| 2024-05-16 | 15,240.00 | 15,350.00 | 15,040.00 | 15,250.00 | 14,559.49 | 62,752 |
| 2024-05-14 | 15,120.00 | 15,700.00 | 15,010.00 | 15,200.00 | 14,511.76 | 157,833 |
| 2024-05-13 | 15,170.00 | 15,430.00 | 14,950.00 | 15,110.00 | 14,425.83 | 102,485 |
| 2024-05-10 | 15,300.00 | 15,410.00 | 15,100.00 | 15,170.00 | 14,483.12 | 73,472 |
| 2024-05-09 | 14,650.00 | 15,480.00 | 14,460.00 | 15,220.00 | 14,530.85 | 183,911 |
| 2024-05-08 | 14,390.00 | 14,600.00 | 14,390.00 | 14,500.00 | 13,843.45 | 52,640 |
| 2024-05-07 | 14,280.00 | 14,680.00 | 14,280.00 | 14,530.00 | 13,872.10 | 64,330 |
| 2024-05-03 | 14,470.00 | 14,630.00 | 14,150.00 | 14,240.00 | 13,595.23 | 79,620 |
| 2024-05-02 | 14,320.00 | 14,700.00 | 14,310.00 | 14,570.00 | 13,910.28 | 87,308 |
| 2024-04-30 | 15,000.00 | 15,110.00 | 14,520.00 | 14,530.00 | 13,872.10 | 164,653 |
| 2024-04-29 | 15,230.00 | 15,370.00 | 15,000.00 | 15,120.00 | 14,435.38 | 98,217 |
| 2024-04-26 | 15,300.00 | 15,460.00 | 14,800.00 | 15,040.00 | 14,359.00 | 104,039 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 350.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.