Atec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12,350.00	12,600.00	12,250.00	12,400.00	11,389.26	56,890
2022-05-16	13,000.00	13,000.00	12,300.00	12,450.00	11,435.18	183,982
2022-05-13	12,700.00	13,050.00	12,600.00	12,950.00	11,894.43	85,644
2022-05-12	13,450.00	13,450.00	12,600.00	12,700.00	11,664.81	219,933
2022-05-11	14,350.00	14,350.00	13,500.00	13,600.00	12,491.45	177,415
2022-05-10	13,800.00	14,350.00	13,500.00	14,250.00	13,088.46	204,668
2022-05-09	14,200.00	15,300.00	14,050.00	14,200.00	13,042.54	750,524
2022-05-06	14,750.00	15,450.00	13,700.00	14,000.00	12,858.84	1,005,495
2022-05-04	13,850.00	15,100.00	13,800.00	14,500.00	13,318.09	321,785
2022-05-03	13,700.00	14,350.00	13,600.00	13,850.00	12,721.07	206,077
2022-05-02	13,350.00	13,800.00	13,200.00	13,450.00	12,353.67	115,179
2022-04-29	12,950.00	14,000.00	12,900.00	13,500.00	12,399.60	231,080
2022-04-28	12,850.00	12,950.00	12,500.00	12,650.00	11,618.88	65,064
2022-04-27	12,750.00	12,850.00	12,500.00	12,850.00	11,802.58	105,256
2022-04-26	12,900.00	13,100.00	12,800.00	12,950.00	11,894.43	56,184
2022-04-25	12,900.00	13,250.00	12,650.00	13,000.00	11,940.35	117,565
2022-04-22	13,500.00	13,550.00	13,100.00	13,150.00	12,078.13	109,467
2022-04-21	13,850.00	13,850.00	13,500.00	13,650.00	12,537.37	61,543
2022-04-20	14,050.00	14,050.00	13,550.00	13,800.00	12,675.14	92,594
2022-04-19	13,500.00	14,000.00	13,450.00	13,950.00	12,812.92	86,760
2022-04-18	13,600.00	13,800.00	13,450.00	13,500.00	12,399.60	55,248
2022-04-15	13,750.00	14,250.00	13,550.00	13,600.00	12,491.45	124,605
2022-04-14	13,800.00	13,900.00	13,550.00	13,900.00	12,766.99	55,084
2022-04-13	13,100.00	13,900.00	13,100.00	13,800.00	12,675.14	80,197
2022-04-12	13,350.00	13,550.00	12,950.00	13,150.00	12,078.13	105,835
2022-04-11	13,650.00	13,950.00	13,250.00	13,600.00	12,491.45	128,671
2022-04-08	13,800.00	14,100.00	13,550.00	13,650.00	12,537.37	79,528
2022-04-07	14,600.00	14,650.00	13,750.00	13,800.00	12,675.14	298,989
2022-04-06	14,850.00	15,150.00	14,700.00	14,800.00	13,593.63	144,936
2022-04-05	14,450.00	15,350.00	14,450.00	15,000.00	13,777.33	257,148
2022-04-04	14,600.00	14,650.00	14,300.00	14,400.00	13,226.24	85,966
2022-04-01	14,550.00	14,650.00	14,050.00	14,500.00	13,318.09	141,208
2022-03-31	13,900.00	14,650.00	13,850.00	14,550.00	13,364.01	256,857
2022-03-30	13,900.00	14,150.00	13,750.00	13,950.00	12,812.92	115,575
2022-03-29	13,900.00	14,050.00	13,700.00	13,850.00	12,721.07	97,277
2022-03-28	13,700.00	14,150.00	13,650.00	13,850.00	12,721.07	159,323
2022-03-25	14,100.00	14,150.00	13,600.00	13,700.00	12,583.30	222,551
2022-03-24	13,500.00	14,200.00	13,350.00	14,050.00	12,904.77	440,050
2022-03-23	12,650.00	13,500.00	12,600.00	13,500.00	12,399.60	467,849
2022-03-22	12,500.00	12,700.00	12,300.00	12,650.00	11,618.88	160,699
2022-03-21	12,200.00	12,750.00	12,150.00	12,500.00	11,481.11	211,496
2022-03-18	12,050.00	12,550.00	11,850.00	12,200.00	11,205.56	179,815
2022-03-17	12,150.00	12,350.00	11,750.00	12,150.00	11,159.64	285,651
2022-03-16	11,000.00	12,300.00	11,000.00	12,000.00	11,021.86	834,541
2022-03-15	11,000.00	11,150.00	10,800.00	10,950.00	10,057.45	211,524
2022-03-14	10,800.00	11,300.00	10,550.00	11,150.00	10,241.15	634,161
2022-03-11	10,750.00	10,900.00	10,400.00	10,700.00	9,827.83	634,104
2022-03-10	10,400.00	11,050.00	10,200.00	10,750.00	9,873.75	1,736,244
2022-03-08	14,150.00	14,200.00	12,400.00	12,700.00	11,664.81	1,037,954
2022-03-07	13,700.00	14,750.00	13,400.00	14,200.00	13,042.54	1,392,054
2022-03-04	14,100.00	14,400.00	13,250.00	13,350.00	12,261.82	549,887
2022-03-03	13,750.00	14,300.00	13,450.00	14,150.00	12,996.62	932,995
2022-03-02	15,550.00	15,600.00	14,750.00	15,100.00	13,869.18	392,617
2022-02-28	16,600.00	16,700.00	15,800.00	15,800.00	14,512.12	323,743
2022-02-25	15,850.00	16,300.00	15,500.00	16,050.00	14,741.74	317,912
2022-02-24	15,550.00	16,400.00	15,250.00	15,250.00	14,006.95	292,014
2022-02-23	16,050.00	16,650.00	15,650.00	15,850.00	14,558.05	227,731
2022-02-22	16,000.00	17,250.00	15,700.00	15,700.00	14,420.27	329,799
2022-02-21	15,950.00	17,300.00	15,950.00	16,800.00	15,430.61	738,287
2022-02-18	15,100.00	15,850.00	14,500.00	15,400.00	14,144.73	542,563

← NewerPage 19 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.