Atec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9,790.00	10,060.00	9,570.00	9,980.00	9,980.00	83,697
2026-01-19	9,760.00	9,880.00	9,700.00	9,850.00	9,850.00	40,260
2026-01-16	9,900.00	9,950.00	9,760.00	9,760.00	9,760.00	41,199
2026-01-15	9,840.00	9,910.00	9,650.00	9,910.00	9,910.00	74,666
2026-01-14	9,920.00	9,980.00	9,820.00	9,840.00	9,840.00	33,756
2026-01-13	9,940.00	9,950.00	9,810.00	9,920.00	9,920.00	36,619
2026-01-12	9,910.00	10,110.00	9,890.00	9,940.00	9,940.00	40,451
2026-01-09	9,730.00	9,910.00	9,730.00	9,910.00	9,910.00	29,872
2026-01-08	10,010.00	10,010.00	9,770.00	9,790.00	9,790.00	59,867
2026-01-07	10,260.00	10,260.00	9,940.00	10,050.00	10,050.00	53,093
2026-01-06	10,280.00	10,500.00	10,120.00	10,170.00	10,170.00	59,538
2026-01-05	10,240.00	10,430.00	10,220.00	10,280.00	10,280.00	46,382
2026-01-02	9,950.00	10,270.00	9,950.00	10,240.00	10,240.00	44,881
2025-12-30	9,980.00	10,220.00	9,980.00	9,990.00	9,990.00	21,742
2025-12-29	10,130.00	10,130.00	9,920.00	10,040.00	10,040.00	20,257
2025-12-26	10,200.00	10,290.00	10,050.00	10,050.00	9,700.00	27,063
2025-12-24	10,230.00	10,280.00	9,930.00	10,140.00	9,786.87	23,995
2025-12-23	10,230.00	10,300.00	10,100.00	10,220.00	9,864.08	17,879
2025-12-22	10,100.00	10,290.00	10,100.00	10,220.00	9,864.08	15,963
2025-12-19	10,040.00	10,150.00	10,010.00	10,060.00	9,709.65	12,798
2025-12-18	10,090.00	10,090.00	9,900.00	10,050.00	9,700.00	25,071
2025-12-17	10,100.00	10,220.00	10,050.00	10,090.00	9,738.61	29,529
2025-12-16	10,470.00	10,500.00	10,110.00	10,110.00	9,757.91	57,486
2025-12-15	10,410.00	10,660.00	10,410.00	10,490.00	10,124.68	18,988
2025-12-12	10,490.00	10,590.00	10,370.00	10,530.00	10,163.28	27,696
2025-12-11	10,370.00	10,680.00	10,370.00	10,510.00	10,143.98	30,878
2025-12-10	10,520.00	10,610.00	10,320.00	10,350.00	9,989.55	41,248
2025-12-09	10,760.00	10,890.00	10,560.00	10,560.00	10,192.24	46,927
2025-12-08	11,160.00	11,160.00	10,780.00	10,860.00	10,481.79	62,283
2025-12-05	11,500.00	11,500.00	11,020.00	11,050.00	10,665.17	90,849
2025-12-04	11,750.00	11,870.00	11,180.00	11,660.00	11,253.93	314,501
2025-12-03	10,130.00	10,780.00	10,130.00	10,450.00	10,086.07	43,180
2025-12-02	10,140.00	10,210.00	10,040.00	10,210.00	9,854.43	12,453
2025-12-01	10,310.00	10,450.00	10,190.00	10,200.00	9,844.78	16,189
2025-11-28	10,240.00	10,440.00	10,170.00	10,330.00	9,970.25	11,103
2025-11-27	10,480.00	10,480.00	10,130.00	10,210.00	9,854.43	18,770
2025-11-26	9,980.00	10,380.00	9,950.00	10,380.00	10,018.51	15,021
2025-11-25	10,030.00	10,120.00	9,540.00	9,970.00	9,622.79	20,333
2025-11-24	10,260.00	10,290.00	10,010.00	10,040.00	9,690.35	14,435
2025-11-21	10,300.00	10,380.00	10,150.00	10,160.00	9,806.17	17,004
2025-11-20	10,320.00	10,540.00	10,300.00	10,540.00	10,172.94	11,541
2025-11-19	10,150.00	10,490.00	10,080.00	10,320.00	9,960.60	19,436
2025-11-18	10,370.00	10,550.00	10,230.00	10,270.00	9,912.34	19,996
2025-11-17	10,540.00	10,610.00	10,320.00	10,530.00	10,163.28	17,208
2025-11-14	10,830.00	10,950.00	10,550.00	10,630.00	10,259.80	27,965
2025-11-13	10,700.00	11,100.00	10,700.00	11,000.00	10,616.92	14,873
2025-11-12	10,670.00	10,970.00	10,670.00	10,800.00	10,423.88	10,468
2025-11-11	10,890.00	10,920.00	10,680.00	10,700.00	10,327.36	25,598
2025-11-10	10,290.00	10,890.00	10,290.00	10,890.00	10,510.75	22,539
2025-11-07	10,590.00	10,590.00	10,200.00	10,370.00	10,008.86	22,036
2025-11-06	10,650.00	10,840.00	10,430.00	10,590.00	10,221.19	17,348
2025-11-05	10,840.00	10,840.00	10,300.00	10,650.00	10,279.10	41,361
2025-11-04	10,780.00	10,970.00	10,780.00	10,840.00	10,462.49	31,840
2025-11-03	11,150.00	11,250.00	10,890.00	10,890.00	10,510.75	46,549
2025-10-31	11,110.00	11,450.00	11,080.00	11,120.00	10,732.74	28,405
2025-10-30	11,190.00	11,620.00	10,900.00	11,070.00	10,684.48	60,425
2025-10-29	11,410.00	11,630.00	11,240.00	11,280.00	10,887.16	31,193
2025-10-28	11,600.00	11,620.00	11,460.00	11,480.00	11,080.20	22,814
2025-10-27	11,700.00	11,700.00	11,520.00	11,580.00	11,176.72	27,666
2025-10-24	11,710.00	11,760.00	11,620.00	11,630.00	11,224.98	21,979

← NewerPage 4 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.