Atec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	13,000.00	13,550.00	12,950.00	13,500.00	12,399.60	210,061
2022-08-11	13,000.00	13,150.00	12,750.00	12,950.00	11,894.43	83,628
2022-08-10	13,500.00	13,500.00	12,900.00	13,000.00	11,940.35	185,082
2022-08-09	13,300.00	13,600.00	13,000.00	13,500.00	12,399.60	217,192
2022-08-08	12,750.00	13,350.00	12,600.00	13,300.00	12,215.90	457,229
2022-08-05	12,450.00	12,600.00	12,350.00	12,400.00	11,389.26	75,169
2022-08-04	12,900.00	12,950.00	12,500.00	12,500.00	11,481.11	145,322
2022-08-03	12,800.00	13,250.00	12,700.00	12,900.00	11,848.50	175,890
2022-08-02	12,350.00	12,850.00	12,300.00	12,750.00	11,710.73	130,793
2022-08-01	12,250.00	12,500.00	12,200.00	12,400.00	11,389.26	40,986
2022-07-29	12,750.00	12,750.00	12,200.00	12,400.00	11,389.26	215,015
2022-07-28	12,950.00	12,950.00	12,650.00	12,850.00	11,802.58	62,752
2022-07-27	13,000.00	13,050.00	12,700.00	12,750.00	11,710.73	77,257
2022-07-26	13,150.00	13,150.00	12,900.00	13,000.00	11,940.35	64,534
2022-07-25	12,600.00	13,150.00	12,450.00	13,000.00	11,940.35	148,688
2022-07-22	13,300.00	13,500.00	12,600.00	12,700.00	11,664.81	200,540
2022-07-21	13,150.00	13,350.00	12,900.00	13,350.00	12,261.82	183,069
2022-07-20	13,250.00	13,300.00	12,900.00	13,150.00	12,078.13	302,223
2022-07-19	11,500.00	13,300.00	11,500.00	13,100.00	12,032.20	1,126,919
2022-07-18	11,400.00	11,700.00	11,150.00	11,650.00	10,700.39	116,169
2022-07-15	11,650.00	11,650.00	11,100.00	11,350.00	10,424.85	128,691
2022-07-14	12,300.00	12,800.00	11,450.00	11,500.00	10,562.62	396,878
2022-07-13	12,400.00	12,500.00	12,100.00	12,400.00	11,389.26	82,903
2022-07-12	12,600.00	12,600.00	12,300.00	12,300.00	11,297.41	82,648
2022-07-11	12,650.00	12,850.00	12,250.00	12,700.00	11,664.81	116,855
2022-07-08	12,300.00	12,550.00	12,150.00	12,550.00	11,527.03	108,620
2022-07-07	11,700.00	12,400.00	11,700.00	12,150.00	11,159.64	142,868
2022-07-06	11,650.00	11,800.00	11,400.00	11,650.00	10,700.39	64,612
2022-07-05	11,800.00	12,000.00	11,450.00	11,650.00	10,700.39	93,312
2022-07-04	12,250.00	12,350.00	11,600.00	11,850.00	10,884.09	122,685
2022-07-01	11,850.00	12,350.00	11,850.00	12,200.00	11,205.56	103,169
2022-06-30	12,050.00	12,350.00	11,900.00	11,950.00	10,975.94	108,013
2022-06-29	11,700.00	12,250.00	11,650.00	12,100.00	11,113.71	70,926
2022-06-28	11,500.00	12,000.00	11,350.00	11,900.00	10,930.02	125,587
2022-06-27	11,500.00	11,800.00	11,350.00	11,400.00	10,470.77	109,984
2022-06-24	10,750.00	11,350.00	10,750.00	11,350.00	10,424.85	56,983
2022-06-23	11,150.00	11,300.00	10,650.00	10,850.00	9,965.60	145,781
2022-06-22	11,300.00	11,600.00	11,150.00	11,150.00	10,241.15	119,084
2022-06-21	11,000.00	11,500.00	11,000.00	11,350.00	10,424.85	108,967
2022-06-20	10,900.00	11,300.00	10,500.00	11,000.00	10,103.38	107,795
2022-06-17	10,300.00	10,900.00	10,000.00	10,900.00	10,011.53	126,743
2022-06-16	10,950.00	11,300.00	10,550.00	10,650.00	9,781.90	96,042
2022-06-15	10,800.00	11,400.00	10,650.00	10,950.00	10,057.45	80,821
2022-06-14	10,550.00	11,050.00	10,550.00	10,900.00	10,011.53	101,702
2022-06-13	11,250.00	11,450.00	10,900.00	11,000.00	10,103.38	80,713
2022-06-10	11,550.00	11,750.00	11,400.00	11,750.00	10,792.24	40,298
2022-06-09	11,800.00	11,900.00	11,450.00	11,800.00	10,838.17	67,278
2022-06-08	12,000.00	12,100.00	11,800.00	11,900.00	10,930.02	56,267
2022-06-07	12,150.00	12,250.00	11,900.00	12,000.00	11,021.86	41,454
2022-06-03	12,450.00	12,550.00	12,100.00	12,150.00	11,159.64	58,896
2022-06-02	12,600.00	12,750.00	12,150.00	12,450.00	11,435.18	184,907
2022-05-31	12,250.00	12,500.00	11,950.00	12,350.00	11,343.34	113,780
2022-05-30	12,100.00	12,250.00	12,050.00	12,250.00	11,251.49	55,576
2022-05-27	12,100.00	12,300.00	12,000.00	12,100.00	11,113.71	33,583
2022-05-26	11,800.00	12,150.00	11,800.00	12,150.00	11,159.64	77,153
2022-05-25	11,700.00	11,950.00	11,600.00	11,900.00	10,930.02	73,514
2022-05-24	11,750.00	11,850.00	11,500.00	11,750.00	10,792.24	92,236
2022-05-23	12,400.00	12,400.00	11,350.00	11,700.00	10,746.32	264,335
2022-05-20	12,350.00	12,450.00	12,250.00	12,400.00	11,389.26	38,531
2022-05-19	11,850.00	12,350.00	11,800.00	12,250.00	11,251.49	79,045

← NewerPage 18 of 21 · 1,228 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.