Atec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	28,300.00	28,750.00	27,050.00	27,050.00	26,107.96	134,968
2025-04-22	28,700.00	29,000.00	27,900.00	28,050.00	27,073.13	148,827
2025-04-21	30,350.00	30,450.00	29,150.00	29,300.00	28,279.60	193,295
2025-04-18	28,450.00	30,500.00	27,750.00	29,050.00	28,038.31	424,450
2025-04-17	28,850.00	29,150.00	27,800.00	28,400.00	27,410.95	205,610
2025-04-16	31,100.00	31,400.00	28,200.00	28,350.00	27,362.69	396,027
2025-04-15	30,700.00	32,800.00	30,700.00	31,100.00	30,016.92	319,088
2025-04-14	31,450.00	32,350.00	30,900.00	31,100.00	30,016.92	260,511
2025-04-11	34,050.00	34,500.00	31,650.00	32,100.00	30,982.09	296,020
2025-04-10	34,000.00	34,400.00	32,750.00	33,150.00	31,995.52	381,695
2025-04-09	34,550.00	36,250.00	32,400.00	33,100.00	31,947.26	718,585
2025-04-08	34,800.00	35,350.00	32,750.00	34,300.00	33,105.47	631,731
2025-04-07	33,050.00	35,850.00	32,600.00	33,950.00	32,767.66	1,346,064
2025-04-04	38,000.00	42,850.00	31,150.00	32,150.00	31,030.35	4,313,503
2025-04-03	40,000.00	40,350.00	34,700.00	35,950.00	34,698.01	1,679,615
2025-04-02	39,700.00	43,500.00	36,700.00	39,050.00	37,690.05	4,625,608
2025-04-01	28,650.00	37,200.00	28,450.00	37,200.00	35,904.48	2,076,117
2025-03-31	29,200.00	30,850.00	28,500.00	28,650.00	27,652.24	563,500
2025-03-28	33,400.00	33,800.00	30,100.00	30,400.00	29,341.29	1,103,471
2025-03-27	37,100.00	40,700.00	34,000.00	34,300.00	33,105.47	5,370,413
2025-03-26	26,250.00	34,100.00	24,550.00	34,100.00	32,912.44	3,605,747
2025-03-25	26,700.00	27,050.00	25,450.00	26,250.00	25,335.82	311,193
2025-03-24	26,150.00	28,000.00	25,500.00	27,200.00	26,252.74	378,751
2025-03-21	27,400.00	29,000.00	26,500.00	26,650.00	25,721.89	497,193
2025-03-20	30,650.00	31,000.00	29,300.00	29,300.00	28,279.60	504,462
2025-03-19	34,100.00	34,250.00	31,250.00	31,900.00	30,789.05	518,518
2025-03-18	33,450.00	34,500.00	32,800.00	34,050.00	32,864.18	467,298
2025-03-17	33,250.00	34,050.00	32,100.00	33,450.00	32,285.07	570,858
2025-03-14	31,950.00	33,650.00	31,550.00	33,150.00	31,995.52	535,411
2025-03-13	31,650.00	32,150.00	31,100.00	31,800.00	30,692.54	325,307
2025-03-12	30,350.00	31,900.00	30,150.00	31,600.00	30,499.50	292,406
2025-03-11	29,800.00	32,300.00	29,650.00	30,250.00	29,196.52	463,036
2025-03-10	29,500.00	30,700.00	28,700.00	30,400.00	29,341.29	398,488
2025-03-07	32,900.00	33,550.00	25,750.00	30,900.00	29,823.88	958,271
2025-03-06	33,000.00	33,350.00	31,850.00	33,100.00	31,947.26	505,108
2025-03-05	31,200.00	33,200.00	31,000.00	32,950.00	31,802.49	422,654
2025-03-04	31,650.00	31,800.00	30,600.00	31,250.00	30,161.69	158,940
2025-02-28	30,150.00	31,700.00	30,050.00	31,100.00	30,016.92	332,406
2025-02-27	29,500.00	31,150.00	29,300.00	30,500.00	29,437.81	213,749
2025-02-26	31,700.00	31,750.00	29,850.00	30,300.00	29,244.78	277,135
2025-02-25	32,500.00	32,650.00	31,000.00	31,150.00	30,065.17	295,597
2025-02-24	31,000.00	34,050.00	30,900.00	32,200.00	31,078.61	831,579
2025-02-21	31,900.00	32,150.00	30,750.00	31,250.00	30,161.69	420,619
2025-02-20	32,550.00	32,550.00	31,150.00	31,600.00	30,499.50	268,127
2025-02-19	30,450.00	32,800.00	29,750.00	32,400.00	31,271.64	420,634
2025-02-18	29,750.00	30,550.00	29,550.00	30,350.00	29,293.03	201,475
2025-02-17	30,200.00	30,200.00	29,200.00	29,550.00	28,520.90	142,067
2025-02-14	29,800.00	30,350.00	29,000.00	29,850.00	28,810.45	288,384
2025-02-13	27,900.00	30,650.00	27,900.00	30,000.00	28,955.22	697,274
2025-02-12	28,100.00	28,700.00	27,750.00	27,900.00	26,928.36	210,813
2025-02-11	26,800.00	28,500.00	26,300.00	27,750.00	26,783.58	277,878
2025-02-10	25,650.00	27,450.00	25,300.00	26,600.00	25,673.63	169,482
2025-02-07	26,400.00	26,850.00	25,750.00	25,800.00	24,901.49	146,360
2025-02-06	27,150.00	27,500.00	26,600.00	26,700.00	25,770.15	180,544
2025-02-05	26,950.00	27,200.00	26,350.00	26,750.00	25,818.41	145,608
2025-02-04	26,400.00	27,450.00	26,200.00	27,200.00	26,252.74	191,307
2025-02-03	25,650.00	27,700.00	25,000.00	26,500.00	25,577.11	419,100
2025-01-31	26,400.00	26,750.00	25,600.00	25,800.00	24,901.49	179,762
2025-01-24	25,000.00	28,250.00	24,100.00	26,000.00	25,094.53	1,260,245
2025-01-23	24,500.00	25,500.00	24,350.00	24,350.00	23,501.99	206,853

← NewerPage 7 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.