Atec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,490.00 | 9,600.00 | 9,450.00 | 9,580.00 | 9,005.19 | 18,092 |
| 2023-02-06 | 9,470.00 | 9,640.00 | 9,430.00 | 9,530.00 | 8,958.19 | 23,115 |
| 2023-02-03 | 9,490.00 | 9,800.00 | 9,300.00 | 9,520.00 | 8,948.79 | 145,171 |
| 2023-02-02 | 9,400.00 | 9,520.00 | 9,190.00 | 9,440.00 | 8,873.59 | 45,460 |
| 2023-02-01 | 9,500.00 | 9,680.00 | 9,260.00 | 9,310.00 | 8,751.39 | 41,738 |
| 2023-01-31 | 9,360.00 | 9,660.00 | 9,340.00 | 9,520.00 | 8,948.79 | 44,949 |
| 2023-01-30 | 9,310.00 | 9,500.00 | 9,230.00 | 9,430.00 | 8,864.19 | 36,168 |
| 2023-01-27 | 9,390.00 | 9,420.00 | 9,260.00 | 9,310.00 | 8,751.39 | 20,972 |
| 2023-01-26 | 9,350.00 | 9,450.00 | 9,300.00 | 9,350.00 | 8,788.99 | 23,272 |
| 2023-01-25 | 9,280.00 | 9,480.00 | 9,200.00 | 9,380.00 | 8,817.19 | 35,130 |
| 2023-01-20 | 9,160.00 | 9,300.00 | 9,120.00 | 9,270.00 | 8,713.79 | 20,500 |
| 2023-01-19 | 9,050.00 | 9,360.00 | 8,950.00 | 9,270.00 | 8,713.79 | 46,191 |
| 2023-01-18 | 9,070.00 | 9,700.00 | 9,000.00 | 9,060.00 | 8,516.39 | 260,943 |
| 2023-01-17 | 9,050.00 | 9,200.00 | 9,020.00 | 9,070.00 | 8,525.79 | 10,352 |
| 2023-01-16 | 9,070.00 | 9,200.00 | 9,010.00 | 9,150.00 | 8,600.99 | 12,806 |
| 2023-01-13 | 9,320.00 | 9,320.00 | 8,640.00 | 9,010.00 | 8,469.39 | 25,168 |
| 2023-01-12 | 9,100.00 | 9,200.00 | 9,080.00 | 9,160.00 | 8,610.39 | 13,840 |
| 2023-01-11 | 9,070.00 | 9,180.00 | 9,040.00 | 9,130.00 | 8,582.19 | 23,991 |
| 2023-01-10 | 9,000.00 | 9,410.00 | 8,960.00 | 9,070.00 | 8,525.79 | 70,373 |
| 2023-01-09 | 8,710.00 | 9,010.00 | 8,710.00 | 9,000.00 | 8,459.99 | 27,557 |
| 2023-01-06 | 8,350.00 | 8,780.00 | 8,350.00 | 8,700.00 | 8,177.99 | 36,928 |
| 2023-01-05 | 8,420.00 | 8,660.00 | 8,390.00 | 8,390.00 | 7,886.59 | 21,533 |
| 2023-01-04 | 8,390.00 | 8,630.00 | 8,260.00 | 8,460.00 | 7,952.39 | 18,632 |
| 2023-01-03 | 8,300.00 | 8,930.00 | 8,000.00 | 8,510.00 | 7,999.39 | 117,318 |
| 2023-01-02 | 8,600.00 | 8,750.00 | 8,410.00 | 8,410.00 | 7,905.39 | 32,942 |
| 2022-12-29 | 8,670.00 | 8,810.00 | 8,580.00 | 8,600.00 | 8,083.99 | 21,152 |
| 2022-12-28 | 8,700.00 | 8,780.00 | 8,630.00 | 8,680.00 | 8,159.19 | 20,543 |
| 2022-12-27 | 8,590.00 | 8,950.00 | 8,590.00 | 8,740.00 | 8,027.59 | 27,478 |
| 2022-12-26 | 8,860.00 | 8,940.00 | 8,670.00 | 8,670.00 | 7,963.30 | 22,860 |
| 2022-12-23 | 8,820.00 | 8,950.00 | 8,750.00 | 8,810.00 | 8,091.89 | 21,868 |
| 2022-12-22 | 8,660.00 | 9,070.00 | 8,660.00 | 8,990.00 | 8,257.21 | 30,779 |
| 2022-12-21 | 8,690.00 | 8,800.00 | 8,630.00 | 8,690.00 | 7,981.67 | 10,703 |
| 2022-12-20 | 8,770.00 | 8,820.00 | 8,630.00 | 8,690.00 | 7,981.67 | 53,926 |
| 2022-12-19 | 8,980.00 | 8,990.00 | 8,870.00 | 8,880.00 | 8,156.18 | 18,002 |
| 2022-12-16 | 9,100.00 | 9,100.00 | 8,810.00 | 9,030.00 | 8,293.95 | 28,112 |
| 2022-12-15 | 9,280.00 | 9,380.00 | 9,030.00 | 9,030.00 | 8,293.95 | 26,652 |
| 2022-12-14 | 9,020.00 | 9,270.00 | 9,000.00 | 9,230.00 | 8,477.65 | 33,017 |
| 2022-12-13 | 9,140.00 | 9,220.00 | 8,900.00 | 9,020.00 | 8,284.77 | 48,744 |
| 2022-12-12 | 9,420.00 | 9,420.00 | 9,070.00 | 9,080.00 | 8,339.88 | 29,107 |
| 2022-12-09 | 9,240.00 | 9,430.00 | 9,180.00 | 9,310.00 | 8,551.13 | 26,496 |
| 2022-12-08 | 9,400.00 | 9,590.00 | 9,220.00 | 9,300.00 | 8,541.95 | 64,884 |
| 2022-12-07 | 9,410.00 | 9,600.00 | 9,120.00 | 9,400.00 | 8,633.79 | 76,367 |
| 2022-12-06 | 9,030.00 | 10,450.00 | 8,980.00 | 9,410.00 | 8,642.98 | 790,443 |
| 2022-12-05 | 9,120.00 | 9,240.00 | 9,000.00 | 9,050.00 | 8,312.32 | 18,174 |
| 2022-12-02 | 9,200.00 | 9,250.00 | 8,990.00 | 9,120.00 | 8,376.62 | 22,114 |
| 2022-12-01 | 8,820.00 | 9,320.00 | 8,820.00 | 9,180.00 | 8,431.73 | 30,255 |
| 2022-11-30 | 8,930.00 | 8,930.00 | 8,720.00 | 8,800.00 | 8,082.70 | 18,851 |
| 2022-11-29 | 8,580.00 | 8,820.00 | 8,580.00 | 8,810.00 | 8,091.89 | 10,296 |
| 2022-11-28 | 8,900.00 | 8,900.00 | 8,630.00 | 8,680.00 | 7,972.48 | 32,132 |
| 2022-11-25 | 9,000.00 | 9,020.00 | 8,800.00 | 8,900.00 | 8,174.55 | 10,853 |
| 2022-11-24 | 9,010.00 | 9,050.00 | 8,710.00 | 8,990.00 | 8,257.21 | 39,251 |
| 2022-11-23 | 8,620.00 | 9,020.00 | 8,600.00 | 8,910.00 | 8,183.73 | 37,214 |
| 2022-11-22 | 8,940.00 | 8,940.00 | 8,590.00 | 8,620.00 | 7,917.37 | 62,769 |
| 2022-11-21 | 9,270.00 | 9,270.00 | 8,980.00 | 8,990.00 | 8,257.21 | 45,432 |
| 2022-11-18 | 9,370.00 | 9,460.00 | 9,280.00 | 9,360.00 | 8,597.05 | 26,750 |
| 2022-11-17 | 9,560.00 | 9,600.00 | 9,370.00 | 9,390.00 | 8,624.61 | 23,466 |
| 2022-11-16 | 9,890.00 | 9,890.00 | 9,500.00 | 9,560.00 | 8,780.75 | 37,096 |
| 2022-11-15 | 9,510.00 | 9,980.00 | 9,490.00 | 9,740.00 | 8,946.08 | 50,244 |
| 2022-11-14 | 9,340.00 | 9,640.00 | 9,330.00 | 9,510.00 | 8,734.83 | 60,032 |
| 2022-11-11 | 9,250.00 | 9,360.00 | 9,200.00 | 9,310.00 | 8,551.13 | 34,950 |
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.