Atec Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12,240.00	12,410.00	12,000.00	12,070.00	11,345.79	84,768
2023-10-31	12,410.00	12,810.00	12,100.00	12,240.00	11,505.59	264,259
2023-10-30	11,650.00	12,290.00	11,340.00	12,290.00	11,552.59	123,310
2023-10-27	12,000.00	12,540.00	11,730.00	11,730.00	11,026.19	157,924
2023-10-26	11,790.00	12,300.00	11,600.00	12,030.00	11,308.19	182,081
2023-10-25	11,230.00	12,600.00	11,210.00	11,970.00	11,251.79	487,979
2023-10-24	10,630.00	11,310.00	10,500.00	11,190.00	10,518.59	154,110
2023-10-23	10,870.00	11,590.00	10,630.00	10,630.00	9,992.19	285,196
2023-10-20	10,170.00	12,310.00	9,920.00	11,060.00	10,396.39	2,232,112
2023-10-19	10,310.00	10,490.00	10,080.00	10,270.00	9,653.79	164,478
2023-10-18	11,130.00	11,130.00	10,400.00	10,500.00	9,869.99	260,098
2023-10-17	11,300.00	11,500.00	11,140.00	11,140.00	10,471.59	124,185
2023-10-16	11,500.00	11,810.00	11,360.00	11,380.00	10,697.19	181,624
2023-10-13	12,000.00	12,140.00	11,570.00	11,740.00	11,035.59	334,464
2023-10-12	13,400.00	13,400.00	11,930.00	12,040.00	11,317.59	761,085
2023-10-11	13,410.00	13,940.00	13,290.00	13,700.00	12,877.99	669,671
2023-10-10	13,150.00	13,920.00	12,560.00	13,820.00	12,990.79	948,517
2023-10-06	12,530.00	13,200.00	12,310.00	13,150.00	12,360.99	589,201
2023-10-05	13,070.00	13,250.00	12,400.00	12,460.00	11,712.39	463,595
2023-10-04	14,000.00	14,840.00	12,730.00	13,070.00	12,285.79	2,270,409
2023-09-27	13,130.00	13,240.00	12,500.00	13,240.00	12,445.59	1,947,242
2023-09-26	10,310.00	10,600.00	9,610.00	10,190.00	9,578.59	734,954
2023-09-25	9,620.00	10,980.00	9,620.00	10,260.00	9,644.39	730,281
2023-09-22	9,490.00	10,190.00	9,100.00	9,530.00	8,958.19	807,642
2023-09-21	11,750.00	12,050.00	10,580.00	11,210.00	10,537.39	360,551
2023-09-20	11,470.00	11,970.00	11,280.00	11,610.00	10,913.39	169,106
2023-09-19	12,090.00	12,500.00	11,200.00	11,330.00	10,650.19	343,879
2023-09-18	11,460.00	12,100.00	11,190.00	12,030.00	11,308.19	299,362
2023-09-15	11,260.00	11,290.00	11,050.00	11,290.00	10,612.59	55,218
2023-09-14	11,100.00	11,330.00	10,930.00	11,240.00	10,565.59	44,377
2023-09-13	11,500.00	11,520.00	11,050.00	11,090.00	10,424.59	116,746
2023-09-12	11,300.00	11,800.00	11,140.00	11,680.00	10,979.19	216,792
2023-09-11	10,850.00	11,430.00	10,750.00	11,260.00	10,584.39	155,492
2023-09-08	10,770.00	11,410.00	10,460.00	10,870.00	10,217.79	211,033
2023-09-07	10,900.00	11,230.00	10,730.00	10,770.00	10,123.79	156,038
2023-09-06	10,780.00	10,930.00	10,690.00	10,790.00	10,142.59	75,337
2023-09-05	10,710.00	10,860.00	10,590.00	10,780.00	10,133.19	82,879
2023-09-04	10,260.00	10,940.00	10,100.00	10,710.00	10,067.39	178,312
2023-09-01	10,580.00	10,750.00	10,050.00	10,230.00	9,616.19	137,558
2023-08-31	10,000.00	10,960.00	10,000.00	10,800.00	10,151.99	375,803
2023-08-30	9,790.00	10,250.00	9,700.00	10,080.00	9,475.19	104,689
2023-08-29	9,730.00	9,930.00	9,730.00	9,790.00	9,202.59	40,008
2023-08-28	9,420.00	9,870.00	9,300.00	9,730.00	9,146.19	81,901
2023-08-25	9,230.00	9,430.00	9,190.00	9,290.00	8,732.59	27,379
2023-08-24	9,120.00	9,340.00	9,120.00	9,230.00	8,676.19	16,529
2023-08-23	9,140.00	9,250.00	9,110.00	9,200.00	8,647.99	12,655
2023-08-22	9,170.00	9,250.00	9,050.00	9,210.00	8,657.39	11,675
2023-08-21	9,090.00	9,230.00	9,080.00	9,220.00	8,666.79	19,965
2023-08-18	9,100.00	9,310.00	8,970.00	9,090.00	8,544.59	19,749
2023-08-17	9,200.00	9,200.00	8,950.00	9,080.00	8,535.19	53,748
2023-08-16	9,200.00	9,550.00	9,140.00	9,190.00	8,638.59	92,947
2023-08-14	9,260.00	9,340.00	9,130.00	9,290.00	8,732.59	18,713
2023-08-11	9,340.00	9,440.00	9,300.00	9,350.00	8,788.99	18,282
2023-08-10	9,350.00	9,370.00	9,270.00	9,350.00	8,788.99	12,664
2023-08-09	9,350.00	9,350.00	9,180.00	9,350.00	8,788.99	14,043
2023-08-08	9,420.00	9,490.00	9,210.00	9,350.00	8,788.99	16,977
2023-08-07	9,200.00	9,490.00	9,160.00	9,420.00	8,854.79	26,549
2023-08-04	9,120.00	9,310.00	9,120.00	9,200.00	8,647.99	10,730
2023-08-03	9,280.00	9,280.00	9,100.00	9,170.00	8,619.79	29,715
2023-08-02	9,320.00	9,450.00	9,260.00	9,280.00	8,723.19	15,829

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.