Atec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,960.00 | 9,080.00 | 8,940.00 | 9,040.00 | 8,497.59 | 11,970 |
| 2023-05-03 | 9,010.00 | 9,120.00 | 9,000.00 | 9,030.00 | 8,488.19 | 9,323 |
| 2023-05-02 | 8,980.00 | 9,080.00 | 8,970.00 | 9,060.00 | 8,516.39 | 12,390 |
| 2023-04-28 | 8,890.00 | 9,090.00 | 8,840.00 | 8,980.00 | 8,441.19 | 40,836 |
| 2023-04-27 | 8,570.00 | 9,000.00 | 8,570.00 | 8,890.00 | 8,356.59 | 25,087 |
| 2023-04-26 | 8,620.00 | 8,700.00 | 8,520.00 | 8,640.00 | 8,121.59 | 16,860 |
| 2023-04-25 | 8,780.00 | 8,800.00 | 8,560.00 | 8,620.00 | 8,102.79 | 36,307 |
| 2023-04-24 | 8,810.00 | 8,870.00 | 8,720.00 | 8,820.00 | 8,290.79 | 20,356 |
| 2023-04-21 | 8,980.00 | 8,990.00 | 8,820.00 | 8,870.00 | 8,337.79 | 31,757 |
| 2023-04-20 | 9,180.00 | 9,230.00 | 8,990.00 | 9,020.00 | 8,478.79 | 25,374 |
| 2023-04-19 | 9,140.00 | 9,240.00 | 9,080.00 | 9,180.00 | 8,629.19 | 21,895 |
| 2023-04-18 | 9,190.00 | 9,200.00 | 9,020.00 | 9,100.00 | 8,553.99 | 24,921 |
| 2023-04-17 | 9,370.00 | 9,370.00 | 9,180.00 | 9,250.00 | 8,694.99 | 27,371 |
| 2023-04-14 | 9,320.00 | 9,400.00 | 9,120.00 | 9,390.00 | 8,826.59 | 73,196 |
| 2023-04-13 | 9,050.00 | 9,380.00 | 8,980.00 | 9,320.00 | 8,760.79 | 77,858 |
| 2023-04-12 | 9,220.00 | 9,220.00 | 8,980.00 | 9,030.00 | 8,488.19 | 24,616 |
| 2023-04-11 | 8,990.00 | 9,300.00 | 8,890.00 | 9,130.00 | 8,582.19 | 41,615 |
| 2023-04-10 | 8,960.00 | 9,020.00 | 8,870.00 | 8,990.00 | 8,450.59 | 22,689 |
| 2023-04-07 | 8,940.00 | 9,060.00 | 8,830.00 | 8,960.00 | 8,422.39 | 15,764 |
| 2023-04-06 | 9,200.00 | 9,200.00 | 8,900.00 | 8,980.00 | 8,441.19 | 44,358 |
| 2023-04-05 | 9,090.00 | 9,190.00 | 8,940.00 | 9,160.00 | 8,610.39 | 34,317 |
| 2023-04-04 | 8,860.00 | 9,100.00 | 8,860.00 | 9,090.00 | 8,544.59 | 32,025 |
| 2023-04-03 | 9,000.00 | 9,030.00 | 8,760.00 | 8,940.00 | 8,403.59 | 39,772 |
| 2023-03-31 | 8,860.00 | 9,010.00 | 8,780.00 | 8,820.00 | 8,290.79 | 23,263 |
| 2023-03-30 | 8,920.00 | 9,040.00 | 8,820.00 | 8,860.00 | 8,328.39 | 28,939 |
| 2023-03-29 | 8,840.00 | 8,950.00 | 8,730.00 | 8,940.00 | 8,403.59 | 34,035 |
| 2023-03-28 | 8,500.00 | 9,050.00 | 8,460.00 | 8,730.00 | 8,206.19 | 73,234 |
| 2023-03-27 | 8,420.00 | 8,500.00 | 8,360.00 | 8,490.00 | 7,980.59 | 25,657 |
| 2023-03-24 | 8,450.00 | 8,530.00 | 8,390.00 | 8,490.00 | 7,980.59 | 18,121 |
| 2023-03-23 | 8,600.00 | 8,630.00 | 8,390.00 | 8,500.00 | 7,989.99 | 41,107 |
| 2023-03-22 | 8,740.00 | 8,740.00 | 8,550.00 | 8,600.00 | 8,083.99 | 38,036 |
| 2023-03-21 | 8,700.00 | 8,850.00 | 8,670.00 | 8,690.00 | 8,168.59 | 26,055 |
| 2023-03-20 | 8,880.00 | 8,900.00 | 8,690.00 | 8,770.00 | 8,243.79 | 12,566 |
| 2023-03-17 | 8,560.00 | 8,910.00 | 8,540.00 | 8,770.00 | 8,243.79 | 50,632 |
| 2023-03-16 | 8,410.00 | 8,660.00 | 8,390.00 | 8,550.00 | 8,036.99 | 20,447 |
| 2023-03-15 | 8,320.00 | 8,550.00 | 8,320.00 | 8,540.00 | 8,027.59 | 30,628 |
| 2023-03-14 | 8,460.00 | 8,590.00 | 8,240.00 | 8,300.00 | 7,801.99 | 80,501 |
| 2023-03-13 | 8,500.00 | 8,700.00 | 8,450.00 | 8,590.00 | 8,074.59 | 28,835 |
| 2023-03-10 | 8,760.00 | 8,840.00 | 8,660.00 | 8,680.00 | 8,159.19 | 29,251 |
| 2023-03-09 | 8,830.00 | 8,910.00 | 8,790.00 | 8,810.00 | 8,281.39 | 17,191 |
| 2023-03-08 | 8,900.00 | 9,020.00 | 8,830.00 | 8,880.00 | 8,347.19 | 38,393 |
| 2023-03-07 | 8,960.00 | 9,060.00 | 8,800.00 | 9,030.00 | 8,488.19 | 29,407 |
| 2023-03-06 | 9,090.00 | 9,110.00 | 8,530.00 | 8,970.00 | 8,431.79 | 60,563 |
| 2023-03-03 | 9,070.00 | 9,120.00 | 9,030.00 | 9,040.00 | 8,497.59 | 38,639 |
| 2023-03-02 | 9,240.00 | 9,330.00 | 9,020.00 | 9,080.00 | 8,535.19 | 109,625 |
| 2023-02-28 | 9,730.00 | 9,740.00 | 9,220.00 | 9,220.00 | 8,666.79 | 432,451 |
| 2023-02-27 | 9,690.00 | 10,650.00 | 9,690.00 | 10,230.00 | 9,616.19 | 573,564 |
| 2023-02-24 | 9,670.00 | 9,850.00 | 9,490.00 | 9,710.00 | 9,127.39 | 52,122 |
| 2023-02-23 | 9,590.00 | 9,720.00 | 9,460.00 | 9,620.00 | 9,042.79 | 31,927 |
| 2023-02-22 | 9,630.00 | 9,830.00 | 9,530.00 | 9,590.00 | 9,014.59 | 51,378 |
| 2023-02-21 | 9,790.00 | 9,860.00 | 9,650.00 | 9,670.00 | 9,089.79 | 55,625 |
| 2023-02-20 | 9,940.00 | 10,340.00 | 9,640.00 | 9,770.00 | 9,183.79 | 409,525 |
| 2023-02-17 | 9,610.00 | 10,100.00 | 9,610.00 | 9,940.00 | 9,343.59 | 162,411 |
| 2023-02-16 | 9,480.00 | 9,890.00 | 9,310.00 | 9,750.00 | 9,164.99 | 153,912 |
| 2023-02-15 | 9,410.00 | 9,590.00 | 9,180.00 | 9,330.00 | 8,770.19 | 40,623 |
| 2023-02-14 | 9,340.00 | 9,600.00 | 9,330.00 | 9,440.00 | 8,873.59 | 38,161 |
| 2023-02-13 | 9,300.00 | 9,610.00 | 9,150.00 | 9,290.00 | 8,732.59 | 35,778 |
| 2023-02-10 | 9,480.00 | 9,530.00 | 9,210.00 | 9,300.00 | 8,741.99 | 26,894 |
| 2023-02-09 | 9,600.00 | 9,600.00 | 9,300.00 | 9,480.00 | 8,911.19 | 28,550 |
| 2023-02-08 | 9,740.00 | 9,740.00 | 9,530.00 | 9,600.00 | 9,023.99 | 20,014 |
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.