Atec Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	22,200.00	22,900.00	22,050.00	22,150.00	20,253.90	89,140
2021-11-18	21,850.00	22,400.00	20,900.00	22,200.00	20,299.62	164,252
2021-11-17	23,100.00	23,300.00	21,850.00	22,000.00	20,116.74	149,555
2021-11-16	23,600.00	23,700.00	22,950.00	23,100.00	21,122.58	69,306
2021-11-15	23,400.00	23,800.00	23,100.00	23,650.00	21,625.50	80,668
2021-11-12	22,800.00	23,450.00	22,800.00	23,400.00	21,396.90	69,297
2021-11-11	22,650.00	23,900.00	22,600.00	22,950.00	20,985.42	100,227
2021-11-10	24,350.00	24,700.00	23,150.00	23,250.00	21,259.74	163,773
2021-11-09	25,050.00	25,800.00	24,600.00	24,650.00	22,539.90	161,698
2021-11-08	26,150.00	26,150.00	24,850.00	25,200.00	23,042.82	192,980
2021-11-05	24,450.00	26,900.00	23,850.00	26,450.00	24,185.81	546,771
2021-11-04	25,900.00	25,950.00	24,450.00	24,650.00	22,539.90	152,770
2021-11-03	27,000.00	27,000.00	25,500.00	25,850.00	23,637.17	99,172
2021-11-02	26,050.00	27,150.00	25,600.00	26,600.00	24,322.97	173,685
2021-11-01	24,350.00	26,900.00	24,300.00	25,950.00	23,728.61	359,592
2021-10-29	25,250.00	25,250.00	24,150.00	24,300.00	22,219.86	107,319
2021-10-28	25,000.00	25,650.00	24,800.00	24,950.00	22,814.22	98,488
2021-10-27	26,350.00	26,350.00	24,900.00	25,050.00	22,905.66	142,035
2021-10-26	26,350.00	26,600.00	26,150.00	26,250.00	24,002.93	89,380
2021-10-25	25,800.00	27,300.00	25,800.00	26,400.00	24,140.09	226,580
2021-10-22	25,250.00	25,850.00	25,200.00	25,350.00	23,179.98	82,990
2021-10-21	26,400.00	26,600.00	25,500.00	25,500.00	23,317.14	95,396
2021-10-20	25,800.00	26,900.00	25,800.00	26,450.00	24,185.81	162,893

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.