Atec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	15,700.00	16,450.00	15,100.00	15,550.00	14,282.50	303,748
2022-02-16	15,350.00	15,900.00	15,350.00	15,550.00	14,282.50	192,295
2022-02-15	16,850.00	17,050.00	15,050.00	15,100.00	13,869.18	419,676
2022-02-14	17,650.00	17,750.00	16,550.00	16,750.00	15,384.69	230,721
2022-02-11	17,900.00	18,400.00	17,100.00	18,400.00	16,900.19	144,755
2022-02-10	18,150.00	18,150.00	17,700.00	18,000.00	16,532.80	85,735
2022-02-09	17,650.00	18,200.00	17,650.00	17,850.00	16,395.02	96,297
2022-02-08	17,850.00	18,200.00	17,300.00	17,550.00	16,119.48	120,306
2022-02-07	18,050.00	18,250.00	17,700.00	17,800.00	16,349.10	116,426
2022-02-04	18,700.00	19,000.00	18,000.00	18,050.00	16,578.72	228,003
2022-02-03	18,500.00	19,350.00	17,600.00	19,350.00	17,772.76	269,550
2022-01-28	16,750.00	18,300.00	16,750.00	18,300.00	16,808.34	291,905
2022-01-27	19,050.00	19,150.00	16,550.00	16,700.00	15,338.76	504,066
2022-01-26	19,050.00	19,900.00	19,050.00	19,150.00	17,589.06	188,076
2022-01-25	19,650.00	20,800.00	19,000.00	19,350.00	17,772.76	327,150
2022-01-24	21,000.00	21,100.00	19,800.00	19,900.00	18,277.93	225,128
2022-01-21	22,000.00	22,400.00	21,500.00	21,500.00	19,747.51	134,546
2022-01-20	22,000.00	22,500.00	21,250.00	22,200.00	20,390.45	128,650
2022-01-19	21,850.00	22,950.00	21,850.00	22,000.00	20,206.75	154,918
2022-01-18	23,600.00	24,100.00	22,500.00	22,700.00	20,849.69	213,629
2022-01-17	24,350.00	24,750.00	23,450.00	23,450.00	21,538.56	267,372
2022-01-14	24,450.00	26,200.00	24,400.00	25,100.00	23,054.07	376,552
2022-01-13	23,400.00	26,950.00	23,400.00	25,050.00	23,008.14	1,148,156
2022-01-12	24,400.00	24,550.00	22,850.00	23,550.00	21,630.41	446,387
2022-01-11	25,600.00	26,000.00	24,350.00	24,500.00	22,502.97	374,895
2022-01-10	27,500.00	27,950.00	25,000.00	25,650.00	23,559.24	567,743
2022-01-07	28,850.00	29,600.00	27,600.00	27,850.00	25,579.91	651,473
2022-01-06	25,600.00	32,200.00	25,450.00	29,700.00	27,279.11	3,245,376
2022-01-05	24,450.00	26,250.00	24,100.00	25,850.00	23,742.93	440,089
2022-01-04	24,100.00	24,950.00	23,950.00	24,450.00	22,457.05	182,513
2022-01-03	25,450.00	25,650.00	23,600.00	23,750.00	21,814.11	292,010
2021-12-30	23,150.00	25,000.00	22,950.00	24,350.00	22,365.20	368,568
2021-12-29	22,200.00	23,100.00	22,200.00	23,000.00	21,125.24	81,271
2021-12-28	22,850.00	23,000.00	22,350.00	22,450.00	20,528.22	79,016
2021-12-27	23,500.00	23,950.00	22,550.00	22,850.00	20,893.98	159,908
2021-12-24	22,950.00	23,700.00	22,750.00	23,100.00	21,122.58	154,875
2021-12-23	22,400.00	24,100.00	21,800.00	23,050.00	21,076.86	516,838
2021-12-22	22,300.00	22,450.00	21,800.00	22,100.00	20,208.18	82,342
2021-12-21	21,400.00	22,100.00	21,350.00	22,000.00	20,116.74	82,990
2021-12-20	22,250.00	22,250.00	21,250.00	21,400.00	19,568.11	88,612
2021-12-17	22,200.00	22,250.00	21,750.00	22,150.00	20,253.90	60,820
2021-12-16	22,550.00	22,800.00	22,000.00	22,000.00	20,116.74	90,383
2021-12-15	22,100.00	23,500.00	22,100.00	22,600.00	20,665.38	173,750
2021-12-14	22,200.00	22,400.00	21,750.00	21,950.00	20,071.02	64,947
2021-12-13	22,350.00	22,650.00	22,050.00	22,150.00	20,253.90	68,385
2021-12-10	23,250.00	23,250.00	22,200.00	22,350.00	20,436.78	95,851
2021-12-09	22,200.00	23,300.00	22,050.00	22,900.00	20,939.70	160,664
2021-12-08	22,250.00	22,550.00	21,850.00	21,900.00	20,025.30	71,148
2021-12-07	22,800.00	22,800.00	21,600.00	22,250.00	20,345.34	157,729
2021-12-06	23,500.00	23,500.00	22,250.00	22,550.00	20,619.66	170,435
2021-12-03	22,600.00	23,700.00	22,400.00	23,700.00	21,671.22	179,751
2021-12-02	20,500.00	24,700.00	20,500.00	22,600.00	20,665.38	664,990
2021-12-01	19,100.00	20,850.00	19,100.00	20,700.00	18,928.03	236,000
2021-11-30	21,200.00	22,000.00	19,450.00	19,650.00	17,967.91	243,829
2021-11-29	21,050.00	21,600.00	20,750.00	21,000.00	19,202.35	187,192
2021-11-26	23,650.00	23,750.00	21,900.00	22,350.00	20,436.78	185,685
2021-11-25	23,850.00	24,000.00	23,500.00	23,550.00	21,534.06	46,640
2021-11-24	23,650.00	24,100.00	23,450.00	23,700.00	21,671.22	57,793
2021-11-23	23,950.00	24,250.00	23,500.00	23,800.00	21,762.66	80,767
2021-11-22	22,650.00	24,800.00	22,600.00	23,850.00	21,808.38	317,634

← NewerPage 20 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.