Atec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 14,510.00 | 14,740.00 | 13,830.00 | 13,830.00 | 13,203.79 | 148,213 |
| 2024-01-26 | 14,370.00 | 14,700.00 | 14,220.00 | 14,660.00 | 13,996.21 | 63,151 |
| 2024-01-25 | 14,240.00 | 14,490.00 | 14,130.00 | 14,360.00 | 13,709.79 | 63,347 |
| 2024-01-24 | 14,450.00 | 14,470.00 | 14,120.00 | 14,300.00 | 13,652.51 | 77,773 |
| 2024-01-23 | 14,260.00 | 14,550.00 | 14,110.00 | 14,230.00 | 13,585.68 | 97,581 |
| 2024-01-22 | 14,330.00 | 14,770.00 | 14,080.00 | 14,450.00 | 13,795.72 | 221,337 |
| 2024-01-19 | 13,680.00 | 14,060.00 | 13,620.00 | 13,860.00 | 13,232.43 | 92,060 |
| 2024-01-18 | 13,290.00 | 13,750.00 | 13,290.00 | 13,750.00 | 13,127.41 | 83,615 |
| 2024-01-17 | 13,560.00 | 14,050.00 | 13,250.00 | 13,290.00 | 12,688.24 | 131,085 |
| 2024-01-16 | 13,620.00 | 13,890.00 | 13,420.00 | 13,560.00 | 12,946.02 | 105,756 |
| 2024-01-15 | 13,780.00 | 14,080.00 | 13,740.00 | 13,740.00 | 13,117.87 | 94,270 |
| 2024-01-12 | 14,170.00 | 14,250.00 | 13,760.00 | 13,920.00 | 13,289.72 | 145,944 |
| 2024-01-11 | 14,370.00 | 14,660.00 | 14,010.00 | 14,170.00 | 13,528.40 | 157,842 |
| 2024-01-10 | 14,700.00 | 15,090.00 | 14,450.00 | 14,490.00 | 13,833.91 | 257,657 |
| 2024-01-09 | 14,790.00 | 15,030.00 | 14,520.00 | 14,530.00 | 13,872.10 | 193,221 |
| 2024-01-08 | 15,200.00 | 15,230.00 | 14,690.00 | 14,940.00 | 14,263.53 | 297,031 |
| 2024-01-05 | 15,080.00 | 15,900.00 | 15,050.00 | 15,250.00 | 14,559.49 | 559,609 |
| 2024-01-04 | 15,470.00 | 17,430.00 | 14,730.00 | 15,420.00 | 14,721.80 | 5,606,202 |
| 2024-01-03 | 15,000.00 | 17,400.00 | 14,900.00 | 15,170.00 | 14,483.12 | 3,220,867 |
| 2024-01-02 | 13,050.00 | 16,250.00 | 12,570.00 | 15,280.00 | 14,588.14 | 6,653,791 |
| 2023-12-28 | 13,020.00 | 13,210.00 | 12,900.00 | 13,050.00 | 12,459.11 | 59,976 |
| 2023-12-27 | 13,000.00 | 13,190.00 | 12,870.00 | 13,130.00 | 12,535.49 | 62,888 |
| 2023-12-26 | 13,000.00 | 13,150.00 | 12,790.00 | 12,970.00 | 12,191.79 | 78,909 |
| 2023-12-22 | 12,880.00 | 13,140.00 | 12,750.00 | 12,890.00 | 12,116.59 | 66,903 |
| 2023-12-21 | 12,770.00 | 13,020.00 | 12,700.00 | 12,870.00 | 12,097.79 | 54,234 |
| 2023-12-20 | 13,060.00 | 13,060.00 | 12,810.00 | 12,900.00 | 12,125.99 | 73,613 |
| 2023-12-19 | 12,750.00 | 13,090.00 | 12,540.00 | 13,080.00 | 12,295.19 | 147,188 |
| 2023-12-18 | 12,400.00 | 12,740.00 | 12,350.00 | 12,510.00 | 11,759.39 | 67,336 |
| 2023-12-15 | 12,160.00 | 12,530.00 | 12,160.00 | 12,410.00 | 11,665.39 | 50,934 |
| 2023-12-14 | 12,410.00 | 12,460.00 | 12,160.00 | 12,200.00 | 11,467.99 | 46,401 |
| 2023-12-13 | 12,550.00 | 12,550.00 | 12,270.00 | 12,420.00 | 11,674.79 | 43,180 |
| 2023-12-12 | 12,330.00 | 12,490.00 | 12,150.00 | 12,480.00 | 11,731.19 | 45,637 |
| 2023-12-11 | 12,150.00 | 12,400.00 | 12,110.00 | 12,240.00 | 11,505.59 | 50,726 |
| 2023-12-08 | 11,870.00 | 12,150.00 | 11,810.00 | 12,150.00 | 11,420.99 | 59,675 |
| 2023-12-07 | 12,060.00 | 12,170.00 | 11,850.00 | 11,870.00 | 11,157.79 | 46,675 |
| 2023-12-06 | 12,050.00 | 12,110.00 | 11,810.00 | 12,060.00 | 11,336.39 | 40,652 |
| 2023-12-05 | 11,980.00 | 12,350.00 | 11,910.00 | 12,070.00 | 11,345.79 | 61,906 |
| 2023-12-04 | 12,500.00 | 12,500.00 | 11,970.00 | 12,080.00 | 11,355.19 | 100,544 |
| 2023-12-01 | 12,320.00 | 12,570.00 | 12,290.00 | 12,450.00 | 11,702.99 | 76,222 |
| 2023-11-30 | 13,580.00 | 13,590.00 | 12,230.00 | 12,320.00 | 11,580.79 | 274,910 |
| 2023-11-29 | 13,300.00 | 13,710.00 | 13,050.00 | 13,600.00 | 12,783.99 | 149,968 |
| 2023-11-28 | 12,900.00 | 13,150.00 | 12,870.00 | 13,080.00 | 12,295.19 | 60,438 |
| 2023-11-27 | 13,040.00 | 13,130.00 | 12,800.00 | 12,960.00 | 12,182.39 | 56,929 |
| 2023-11-24 | 12,930.00 | 13,370.00 | 12,920.00 | 13,040.00 | 12,257.59 | 80,727 |
| 2023-11-23 | 13,190.00 | 13,190.00 | 12,900.00 | 12,930.00 | 12,154.19 | 90,904 |
| 2023-11-22 | 12,640.00 | 13,130.00 | 12,450.00 | 13,100.00 | 12,313.99 | 131,512 |
| 2023-11-21 | 12,160.00 | 12,860.00 | 12,160.00 | 12,630.00 | 11,872.19 | 129,464 |
| 2023-11-20 | 12,200.00 | 12,580.00 | 12,100.00 | 12,230.00 | 11,496.19 | 88,904 |
| 2023-11-17 | 12,610.00 | 12,650.00 | 12,130.00 | 12,170.00 | 11,439.79 | 73,471 |
| 2023-11-16 | 12,100.00 | 12,660.00 | 12,100.00 | 12,430.00 | 11,684.19 | 108,346 |
| 2023-11-15 | 12,090.00 | 12,350.00 | 11,980.00 | 12,100.00 | 11,373.99 | 74,601 |
| 2023-11-14 | 11,700.00 | 12,030.00 | 11,590.00 | 11,980.00 | 11,261.19 | 84,770 |
| 2023-11-13 | 12,450.00 | 12,570.00 | 11,730.00 | 11,850.00 | 11,138.99 | 163,511 |
| 2023-11-10 | 12,250.00 | 12,400.00 | 12,000.00 | 12,330.00 | 11,590.19 | 50,525 |
| 2023-11-09 | 12,650.00 | 12,750.00 | 12,270.00 | 12,310.00 | 11,571.39 | 87,064 |
| 2023-11-08 | 12,570.00 | 12,780.00 | 12,450.00 | 12,620.00 | 11,862.79 | 90,094 |
| 2023-11-07 | 12,440.00 | 12,600.00 | 12,280.00 | 12,500.00 | 11,749.99 | 100,461 |
| 2023-11-06 | 12,510.00 | 12,730.00 | 12,170.00 | 12,450.00 | 11,702.99 | 136,592 |
| 2023-11-03 | 12,250.00 | 12,770.00 | 12,120.00 | 12,630.00 | 11,872.19 | 103,349 |
| 2023-11-02 | 12,150.00 | 12,450.00 | 11,980.00 | 12,290.00 | 11,552.59 | 80,602 |
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.