Atec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15,130.00 | 15,430.00 | 14,990.00 | 15,330.00 | 14,635.87 | 99,183 |
| 2024-04-24 | 15,200.00 | 15,460.00 | 15,080.00 | 15,290.00 | 14,597.68 | 93,893 |
| 2024-04-23 | 15,080.00 | 15,530.00 | 14,950.00 | 15,270.00 | 14,578.59 | 117,755 |
| 2024-04-22 | 15,960.00 | 16,400.00 | 15,090.00 | 15,220.00 | 14,530.85 | 873,245 |
| 2024-04-19 | 14,950.00 | 14,960.00 | 14,050.00 | 14,680.00 | 14,015.30 | 319,297 |
| 2024-04-18 | 14,350.00 | 14,820.00 | 14,280.00 | 14,720.00 | 14,053.49 | 213,885 |
| 2024-04-17 | 14,380.00 | 15,130.00 | 14,300.00 | 14,550.00 | 13,891.19 | 241,079 |
| 2024-04-16 | 13,750.00 | 14,730.00 | 13,710.00 | 14,380.00 | 13,728.89 | 292,082 |
| 2024-04-15 | 14,500.00 | 14,510.00 | 13,800.00 | 13,920.00 | 13,289.72 | 282,908 |
| 2024-04-12 | 13,370.00 | 15,770.00 | 12,790.00 | 14,870.00 | 14,196.70 | 2,092,193 |
| 2024-04-11 | 15,000.00 | 15,140.00 | 13,370.00 | 13,370.00 | 12,764.62 | 1,114,768 |
| 2024-04-09 | 14,990.00 | 16,770.00 | 14,980.00 | 16,530.00 | 15,781.54 | 852,969 |
| 2024-04-08 | 15,750.00 | 15,850.00 | 14,510.00 | 15,000.00 | 14,320.81 | 456,671 |
| 2024-04-05 | 15,310.00 | 16,540.00 | 14,720.00 | 15,850.00 | 15,132.33 | 429,925 |
| 2024-04-04 | 19,270.00 | 19,390.00 | 15,020.00 | 15,300.00 | 14,607.23 | 1,030,144 |
| 2024-04-03 | 19,010.00 | 20,200.00 | 18,800.00 | 19,100.00 | 18,235.17 | 473,887 |
| 2024-04-02 | 17,650.00 | 20,200.00 | 16,990.00 | 19,480.00 | 18,597.96 | 1,076,112 |
| 2024-04-01 | 17,040.00 | 17,740.00 | 17,040.00 | 17,630.00 | 16,831.73 | 188,737 |
| 2024-03-29 | 17,230.00 | 18,000.00 | 16,390.00 | 17,010.00 | 16,239.80 | 252,808 |
| 2024-03-28 | 17,200.00 | 18,190.00 | 16,820.00 | 17,210.00 | 16,430.75 | 340,519 |
| 2024-03-27 | 17,340.00 | 17,590.00 | 16,920.00 | 17,330.00 | 16,545.31 | 154,995 |
| 2024-03-26 | 17,600.00 | 17,840.00 | 17,110.00 | 17,250.00 | 16,468.94 | 266,682 |
| 2024-03-25 | 16,900.00 | 18,130.00 | 16,750.00 | 17,600.00 | 16,803.09 | 533,753 |
| 2024-03-22 | 16,150.00 | 16,780.00 | 15,760.00 | 16,670.00 | 15,915.20 | 229,942 |
| 2024-03-21 | 15,970.00 | 16,570.00 | 15,970.00 | 16,150.00 | 15,418.74 | 166,018 |
| 2024-03-20 | 15,530.00 | 16,380.00 | 15,520.00 | 15,970.00 | 15,246.89 | 217,573 |
| 2024-03-19 | 16,000.00 | 16,080.00 | 15,000.00 | 15,400.00 | 14,702.70 | 252,910 |
| 2024-03-18 | 15,860.00 | 16,490.00 | 15,670.00 | 15,950.00 | 15,227.80 | 337,220 |
| 2024-03-15 | 15,300.00 | 15,800.00 | 15,060.00 | 15,700.00 | 14,989.12 | 190,684 |
| 2024-03-14 | 14,510.00 | 15,900.00 | 14,510.00 | 15,550.00 | 14,845.91 | 631,188 |
| 2024-03-13 | 13,950.00 | 14,840.00 | 13,830.00 | 14,480.00 | 13,824.36 | 213,148 |
| 2024-03-12 | 14,100.00 | 14,410.00 | 13,830.00 | 13,920.00 | 13,289.72 | 150,579 |
| 2024-03-11 | 14,300.00 | 14,350.00 | 14,060.00 | 14,180.00 | 13,537.94 | 64,427 |
| 2024-03-08 | 14,280.00 | 14,360.00 | 13,910.00 | 14,150.00 | 13,509.30 | 74,169 |
| 2024-03-07 | 14,490.00 | 14,520.00 | 14,150.00 | 14,340.00 | 13,690.70 | 77,818 |
| 2024-03-06 | 13,990.00 | 14,620.00 | 13,860.00 | 14,370.00 | 13,719.34 | 123,938 |
| 2024-03-05 | 14,050.00 | 14,270.00 | 13,920.00 | 13,950.00 | 13,318.36 | 86,191 |
| 2024-03-04 | 13,800.00 | 14,210.00 | 13,750.00 | 14,090.00 | 13,452.02 | 96,981 |
| 2024-02-29 | 13,900.00 | 14,080.00 | 13,620.00 | 13,910.00 | 13,280.17 | 61,284 |
| 2024-02-28 | 14,000.00 | 14,200.00 | 13,740.00 | 13,900.00 | 13,270.62 | 58,157 |
| 2024-02-27 | 13,880.00 | 14,290.00 | 13,580.00 | 14,000.00 | 13,366.09 | 102,064 |
| 2024-02-26 | 14,800.00 | 14,900.00 | 13,700.00 | 13,760.00 | 13,136.96 | 193,145 |
| 2024-02-23 | 13,650.00 | 14,890.00 | 13,510.00 | 14,710.00 | 14,043.95 | 192,934 |
| 2024-02-22 | 13,600.00 | 13,910.00 | 13,570.00 | 13,720.00 | 13,098.77 | 34,949 |
| 2024-02-21 | 13,830.00 | 13,900.00 | 13,630.00 | 13,650.00 | 13,031.94 | 58,331 |
| 2024-02-20 | 13,820.00 | 14,140.00 | 13,690.00 | 13,710.00 | 13,089.22 | 57,873 |
| 2024-02-19 | 14,140.00 | 14,140.00 | 13,520.00 | 13,700.00 | 13,079.68 | 127,525 |
| 2024-02-16 | 14,200.00 | 14,360.00 | 14,060.00 | 14,230.00 | 13,585.68 | 37,181 |
| 2024-02-15 | 14,580.00 | 14,580.00 | 14,050.00 | 14,200.00 | 13,557.04 | 61,097 |
| 2024-02-14 | 14,540.00 | 14,710.00 | 14,250.00 | 14,390.00 | 13,738.43 | 74,692 |
| 2024-02-13 | 14,510.00 | 14,760.00 | 14,350.00 | 14,580.00 | 13,919.83 | 85,673 |
| 2024-02-08 | 14,050.00 | 14,710.00 | 14,050.00 | 14,610.00 | 13,948.47 | 130,268 |
| 2024-02-07 | 14,080.00 | 14,230.00 | 13,790.00 | 14,190.00 | 13,547.49 | 76,691 |
| 2024-02-06 | 13,290.00 | 14,290.00 | 13,120.00 | 14,120.00 | 13,480.66 | 183,706 |
| 2024-02-05 | 13,020.00 | 13,610.00 | 12,960.00 | 13,430.00 | 12,821.90 | 74,452 |
| 2024-02-02 | 12,690.00 | 13,000.00 | 12,690.00 | 12,910.00 | 12,325.45 | 62,456 |
| 2024-02-01 | 13,000.00 | 13,240.00 | 12,570.00 | 12,690.00 | 12,115.41 | 142,503 |
| 2024-01-31 | 13,480.00 | 13,520.00 | 13,200.00 | 13,250.00 | 12,650.05 | 56,366 |
| 2024-01-30 | 13,970.00 | 14,100.00 | 13,300.00 | 13,330.00 | 12,726.43 | 122,176 |
| 2024-01-29 | 14,510.00 | 14,740.00 | 13,830.00 | 13,830.00 | 13,203.79 | 148,213 |
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.