Atec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9,230.00	9,490.00	9,230.00	9,390.00	8,826.59	14,882
2023-07-31	9,150.00	9,250.00	9,100.00	9,230.00	8,676.19	16,877
2023-07-28	9,230.00	9,260.00	9,100.00	9,150.00	8,600.99	19,807
2023-07-27	8,780.00	9,190.00	8,780.00	9,180.00	8,629.19	23,076
2023-07-26	9,200.00	9,270.00	8,540.00	8,820.00	8,290.79	102,085
2023-07-25	9,430.00	9,440.00	9,190.00	9,220.00	8,666.79	49,940
2023-07-24	9,620.00	9,620.00	9,270.00	9,390.00	8,826.59	73,611
2023-07-21	9,710.00	9,830.00	9,600.00	9,600.00	9,023.99	48,706
2023-07-20	9,790.00	9,990.00	9,700.00	9,710.00	9,127.39	34,720
2023-07-19	9,930.00	10,000.00	9,790.00	9,840.00	9,249.59	49,424
2023-07-18	10,040.00	10,130.00	9,910.00	9,940.00	9,343.59	35,751
2023-07-17	10,090.00	10,150.00	9,920.00	10,090.00	9,484.59	18,222
2023-07-14	10,090.00	10,200.00	10,000.00	10,040.00	9,437.59	15,249
2023-07-13	10,010.00	10,250.00	10,010.00	10,130.00	9,522.19	21,422
2023-07-12	10,120.00	10,120.00	9,980.00	10,000.00	9,399.99	16,546
2023-07-11	10,000.00	10,100.00	9,960.00	10,070.00	9,465.79	12,857
2023-07-10	10,150.00	10,190.00	10,000.00	10,030.00	9,428.19	18,102
2023-07-07	9,860.00	10,180.00	9,790.00	10,100.00	9,493.99	50,662
2023-07-06	10,320.00	10,400.00	9,800.00	9,870.00	9,277.79	78,997
2023-07-05	10,310.00	10,470.00	10,220.00	10,320.00	9,700.79	36,394
2023-07-04	10,420.00	10,490.00	10,300.00	10,360.00	9,738.39	25,152
2023-07-03	10,230.00	10,420.00	10,230.00	10,350.00	9,728.99	21,722
2023-06-30	10,400.00	10,430.00	10,140.00	10,220.00	9,606.79	46,344
2023-06-29	10,480.00	10,600.00	10,310.00	10,400.00	9,775.99	47,074
2023-06-28	10,430.00	10,580.00	10,380.00	10,480.00	9,851.19	32,287
2023-06-27	10,390.00	10,640.00	10,310.00	10,480.00	9,851.19	76,426
2023-06-26	10,270.00	10,430.00	10,100.00	10,380.00	9,757.19	48,344
2023-06-23	10,100.00	10,350.00	10,100.00	10,270.00	9,653.79	36,708
2023-06-22	10,170.00	10,280.00	10,110.00	10,120.00	9,512.79	37,543
2023-06-21	10,240.00	10,400.00	10,190.00	10,340.00	9,719.59	54,826
2023-06-20	10,300.00	10,400.00	10,140.00	10,240.00	9,625.59	44,246
2023-06-19	10,080.00	10,410.00	9,970.00	10,300.00	9,681.99	106,445
2023-06-16	9,940.00	10,170.00	9,900.00	10,080.00	9,475.19	44,083
2023-06-15	9,900.00	10,080.00	9,860.00	9,940.00	9,343.59	30,202
2023-06-14	10,200.00	10,270.00	9,800.00	9,900.00	9,305.99	68,742
2023-06-13	9,970.00	10,350.00	9,920.00	10,150.00	9,540.99	107,239
2023-06-12	10,010.00	10,350.00	9,680.00	9,990.00	9,390.59	285,723
2023-06-09	10,120.00	10,290.00	9,870.00	9,870.00	9,277.79	252,163
2023-06-08	9,630.00	11,200.00	9,510.00	10,050.00	9,446.99	1,963,624
2023-06-07	9,810.00	10,440.00	9,600.00	9,600.00	9,023.99	227,532
2023-06-05	9,660.00	9,890.00	9,660.00	9,810.00	9,221.39	24,046
2023-06-02	9,640.00	9,790.00	9,610.00	9,740.00	9,155.59	16,981
2023-06-01	9,650.00	9,900.00	9,630.00	9,640.00	9,061.59	28,403
2023-05-31	9,670.00	9,890.00	9,670.00	9,670.00	9,089.79	17,590
2023-05-30	9,630.00	9,790.00	9,630.00	9,770.00	9,183.79	25,072
2023-05-26	9,840.00	9,870.00	9,700.00	9,720.00	9,136.79	23,639
2023-05-25	9,710.00	9,870.00	9,630.00	9,850.00	9,258.99	28,762
2023-05-24	10,300.00	10,300.00	9,790.00	9,800.00	9,211.99	68,134
2023-05-23	9,600.00	10,190.00	9,600.00	10,110.00	9,503.39	109,447
2023-05-22	9,580.00	9,750.00	9,470.00	9,660.00	9,080.39	37,028
2023-05-19	9,540.00	9,690.00	9,510.00	9,530.00	8,958.19	45,794
2023-05-18	9,490.00	9,550.00	9,460.00	9,510.00	8,939.39	41,480
2023-05-17	9,230.00	9,520.00	9,170.00	9,490.00	8,920.59	69,739
2023-05-16	8,940.00	9,310.00	8,940.00	9,240.00	8,685.59	50,152
2023-05-15	8,910.00	9,050.00	8,910.00	9,010.00	8,469.39	16,097
2023-05-12	8,960.00	9,080.00	8,920.00	9,000.00	8,459.99	10,303
2023-05-11	8,930.00	9,130.00	8,900.00	9,000.00	8,459.99	16,668
2023-05-10	8,910.00	9,040.00	8,750.00	9,000.00	8,459.99	21,097
2023-05-09	9,040.00	9,200.00	8,850.00	8,910.00	8,375.39	64,663
2023-05-08	9,060.00	9,120.00	8,970.00	9,040.00	8,497.59	6,965

← NewerPage 14 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.