Atec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,280.00 | 9,280.00 | 9,060.00 | 9,100.00 | 8,358.25 | 38,107 |
| 2022-11-09 | 9,280.00 | 9,400.00 | 9,250.00 | 9,300.00 | 8,541.95 | 26,113 |
| 2022-11-08 | 9,190.00 | 9,430.00 | 9,190.00 | 9,330.00 | 8,569.50 | 40,325 |
| 2022-11-07 | 9,210.00 | 9,210.00 | 9,070.00 | 9,140.00 | 8,394.99 | 18,915 |
| 2022-11-04 | 9,120.00 | 9,340.00 | 8,960.00 | 9,020.00 | 8,284.77 | 41,466 |
| 2022-11-03 | 9,240.00 | 9,490.00 | 9,140.00 | 9,260.00 | 8,505.21 | 43,136 |
| 2022-11-02 | 8,830.00 | 9,280.00 | 8,830.00 | 9,240.00 | 8,486.84 | 61,752 |
| 2022-11-01 | 8,710.00 | 9,050.00 | 8,710.00 | 8,930.00 | 8,202.10 | 32,218 |
| 2022-10-31 | 8,800.00 | 8,880.00 | 8,670.00 | 8,810.00 | 8,091.89 | 36,682 |
| 2022-10-28 | 8,680.00 | 8,690.00 | 8,500.00 | 8,580.00 | 7,880.63 | 26,654 |
| 2022-10-27 | 8,510.00 | 8,770.00 | 8,500.00 | 8,680.00 | 7,972.48 | 36,177 |
| 2022-10-26 | 8,790.00 | 8,820.00 | 8,550.00 | 8,590.00 | 7,889.82 | 44,818 |
| 2022-10-25 | 9,090.00 | 9,130.00 | 8,630.00 | 8,760.00 | 8,045.96 | 84,926 |
| 2022-10-24 | 9,490.00 | 9,490.00 | 8,860.00 | 8,990.00 | 8,257.21 | 126,899 |
| 2022-10-21 | 9,440.00 | 9,610.00 | 9,300.00 | 9,510.00 | 8,734.83 | 39,091 |
| 2022-10-20 | 9,510.00 | 9,740.00 | 9,350.00 | 9,490.00 | 8,716.46 | 50,127 |
| 2022-10-19 | 9,890.00 | 9,890.00 | 9,510.00 | 9,580.00 | 8,799.12 | 26,904 |
| 2022-10-18 | 9,660.00 | 9,880.00 | 9,600.00 | 9,800.00 | 9,001.19 | 56,759 |
| 2022-10-17 | 9,280.00 | 9,770.00 | 9,140.00 | 9,560.00 | 8,780.75 | 89,917 |
| 2022-10-14 | 9,200.00 | 9,430.00 | 9,180.00 | 9,390.00 | 8,624.61 | 74,521 |
| 2022-10-13 | 9,550.00 | 9,630.00 | 8,990.00 | 8,990.00 | 8,257.21 | 106,289 |
| 2022-10-12 | 9,710.00 | 9,780.00 | 9,580.00 | 9,620.00 | 8,835.86 | 44,948 |
| 2022-10-11 | 10,000.00 | 10,000.00 | 9,710.00 | 9,720.00 | 8,927.71 | 43,087 |
| 2022-10-07 | 10,150.00 | 10,250.00 | 10,000.00 | 10,200.00 | 9,368.58 | 46,931 |
| 2022-10-06 | 10,100.00 | 10,550.00 | 10,000.00 | 10,200.00 | 9,368.58 | 91,398 |
| 2022-10-05 | 10,400.00 | 10,400.00 | 9,950.00 | 10,100.00 | 9,276.74 | 42,538 |
| 2022-10-04 | 9,910.00 | 10,200.00 | 9,910.00 | 10,100.00 | 9,276.74 | 57,819 |
| 2022-09-30 | 9,550.00 | 9,920.00 | 9,540.00 | 9,890.00 | 9,083.85 | 73,697 |
| 2022-09-29 | 9,600.00 | 9,940.00 | 9,600.00 | 9,730.00 | 8,936.90 | 76,101 |
| 2022-09-28 | 9,820.00 | 10,400.00 | 9,410.00 | 9,450.00 | 8,679.72 | 132,602 |
| 2022-09-27 | 9,760.00 | 10,200.00 | 9,760.00 | 9,900.00 | 9,093.04 | 123,020 |
| 2022-09-26 | 10,100.00 | 10,400.00 | 9,750.00 | 9,900.00 | 9,093.04 | 147,292 |
| 2022-09-23 | 10,550.00 | 11,150.00 | 10,300.00 | 10,300.00 | 9,460.43 | 208,812 |
| 2022-09-22 | 10,550.00 | 10,850.00 | 10,350.00 | 10,600.00 | 9,735.98 | 84,406 |
| 2022-09-21 | 10,750.00 | 11,300.00 | 10,700.00 | 10,800.00 | 9,919.68 | 163,522 |
| 2022-09-20 | 10,650.00 | 11,050.00 | 10,650.00 | 10,900.00 | 10,011.53 | 171,788 |
| 2022-09-19 | 11,150.00 | 11,600.00 | 10,650.00 | 10,650.00 | 9,781.90 | 379,906 |
| 2022-09-16 | 11,900.00 | 12,050.00 | 11,100.00 | 11,100.00 | 10,195.22 | 476,401 |
| 2022-09-15 | 10,650.00 | 12,950.00 | 10,450.00 | 12,050.00 | 11,067.79 | 2,573,523 |
| 2022-09-14 | 10,200.00 | 10,500.00 | 10,150.00 | 10,450.00 | 9,598.21 | 47,744 |
| 2022-09-13 | 10,450.00 | 10,800.00 | 10,300.00 | 10,650.00 | 9,781.90 | 87,267 |
| 2022-09-08 | 10,600.00 | 10,600.00 | 10,250.00 | 10,350.00 | 9,506.36 | 56,540 |
| 2022-09-07 | 10,750.00 | 10,950.00 | 10,400.00 | 10,400.00 | 9,552.28 | 70,316 |
| 2022-09-06 | 10,750.00 | 11,000.00 | 10,750.00 | 10,900.00 | 10,011.53 | 32,978 |
| 2022-09-05 | 11,000.00 | 11,150.00 | 10,700.00 | 10,800.00 | 9,919.68 | 101,414 |
| 2022-09-02 | 11,600.00 | 11,700.00 | 10,950.00 | 11,000.00 | 10,103.38 | 163,744 |
| 2022-09-01 | 12,050.00 | 12,100.00 | 11,550.00 | 11,600.00 | 10,654.47 | 74,077 |
| 2022-08-31 | 12,000.00 | 12,100.00 | 11,850.00 | 12,050.00 | 11,067.79 | 41,708 |
| 2022-08-30 | 11,800.00 | 12,150.00 | 11,750.00 | 12,100.00 | 11,113.71 | 53,950 |
| 2022-08-29 | 11,650.00 | 12,000.00 | 11,550.00 | 11,850.00 | 10,884.09 | 101,323 |
| 2022-08-26 | 12,400.00 | 12,400.00 | 11,950.00 | 12,250.00 | 11,251.49 | 75,433 |
| 2022-08-25 | 12,000.00 | 12,350.00 | 11,850.00 | 12,250.00 | 11,251.49 | 71,420 |
| 2022-08-24 | 11,900.00 | 12,150.00 | 11,750.00 | 12,050.00 | 11,067.79 | 76,253 |
| 2022-08-23 | 12,150.00 | 12,450.00 | 11,900.00 | 12,000.00 | 11,021.86 | 91,452 |
| 2022-08-22 | 13,250.00 | 13,400.00 | 12,250.00 | 12,500.00 | 11,481.11 | 201,348 |
| 2022-08-19 | 13,300.00 | 13,550.00 | 13,150.00 | 13,300.00 | 12,215.90 | 115,313 |
| 2022-08-18 | 12,700.00 | 13,350.00 | 12,600.00 | 13,250.00 | 12,169.98 | 116,613 |
| 2022-08-17 | 13,300.00 | 13,450.00 | 12,600.00 | 12,700.00 | 11,664.81 | 168,282 |
| 2022-08-16 | 13,700.00 | 13,800.00 | 13,200.00 | 13,300.00 | 12,215.90 | 183,172 |
| 2022-08-12 | 13,000.00 | 13,550.00 | 12,950.00 | 13,500.00 | 12,399.60 | 210,061 |
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.