Atec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24,650.00 | 25,200.00 | 24,350.00 | 24,750.00 | 23,888.06 | 158,050 |
| 2025-01-21 | 26,050.00 | 26,100.00 | 24,250.00 | 24,700.00 | 23,839.80 | 332,281 |
| 2025-01-20 | 26,550.00 | 28,200.00 | 25,850.00 | 26,050.00 | 25,142.79 | 311,492 |
| 2025-01-17 | 27,900.00 | 27,950.00 | 26,650.00 | 26,750.00 | 25,818.41 | 259,178 |
| 2025-01-16 | 28,050.00 | 29,250.00 | 27,050.00 | 27,650.00 | 26,687.06 | 373,622 |
| 2025-01-15 | 33,950.00 | 35,450.00 | 27,900.00 | 28,050.00 | 27,073.13 | 1,557,535 |
| 2025-01-14 | 32,200.00 | 33,250.00 | 31,800.00 | 33,100.00 | 31,947.26 | 348,005 |
| 2025-01-13 | 32,050.00 | 32,350.00 | 30,650.00 | 32,200.00 | 31,078.61 | 226,802 |
| 2025-01-10 | 32,250.00 | 33,200.00 | 31,400.00 | 32,550.00 | 31,416.42 | 382,369 |
| 2025-01-09 | 31,050.00 | 32,300.00 | 30,550.00 | 32,050.00 | 30,933.83 | 279,587 |
| 2025-01-08 | 32,100.00 | 32,900.00 | 31,300.00 | 31,500.00 | 30,402.99 | 445,258 |
| 2025-01-07 | 31,000.00 | 32,500.00 | 30,850.00 | 31,500.00 | 30,402.99 | 453,166 |
| 2025-01-06 | 31,250.00 | 32,250.00 | 30,300.00 | 31,650.00 | 30,547.76 | 504,375 |
| 2025-01-03 | 33,550.00 | 34,300.00 | 31,100.00 | 32,300.00 | 31,175.12 | 1,368,158 |
| 2025-01-02 | 30,850.00 | 35,950.00 | 29,750.00 | 34,400.00 | 33,201.99 | 3,387,801 |
| 2024-12-30 | 27,000.00 | 29,650.00 | 26,700.00 | 29,300.00 | 28,279.60 | 754,297 |
| 2024-12-27 | 27,900.00 | 29,550.00 | 26,900.00 | 27,500.00 | 26,542.29 | 663,207 |
| 2024-12-26 | 29,200.00 | 31,250.00 | 27,200.00 | 27,700.00 | 26,445.77 | 898,594 |
| 2024-12-24 | 28,150.00 | 29,900.00 | 28,000.00 | 28,800.00 | 27,495.96 | 461,509 |
| 2024-12-23 | 27,850.00 | 28,850.00 | 27,150.00 | 28,700.00 | 27,400.49 | 414,464 |
| 2024-12-20 | 28,650.00 | 31,300.00 | 26,200.00 | 28,550.00 | 27,257.28 | 1,785,004 |
| 2024-12-19 | 28,950.00 | 30,000.00 | 27,400.00 | 28,000.00 | 26,732.19 | 620,261 |
| 2024-12-18 | 28,550.00 | 30,500.00 | 27,850.00 | 29,900.00 | 28,546.16 | 775,465 |
| 2024-12-17 | 29,150.00 | 30,600.00 | 27,200.00 | 29,250.00 | 27,925.59 | 1,644,656 |
| 2024-12-16 | 37,000.00 | 37,000.00 | 28,300.00 | 29,700.00 | 28,355.21 | 2,176,680 |
| 2024-12-13 | 35,700.00 | 38,300.00 | 31,000.00 | 37,150.00 | 35,467.88 | 3,811,013 |
| 2024-12-12 | 39,550.00 | 39,550.00 | 33,850.00 | 33,950.00 | 32,412.78 | 3,156,219 |
| 2024-12-11 | 44,300.00 | 45,000.00 | 36,200.00 | 39,550.00 | 37,759.21 | 4,278,555 |
| 2024-12-10 | 38,650.00 | 46,300.00 | 34,100.00 | 40,500.00 | 38,666.20 | 9,187,418 |
| 2024-12-09 | 27,200.00 | 37,900.00 | 27,200.00 | 37,600.00 | 35,897.51 | 5,201,243 |
| 2024-12-06 | 23,450.00 | 31,550.00 | 22,000.00 | 29,500.00 | 28,164.27 | 7,612,411 |
| 2024-12-05 | 23,550.00 | 24,400.00 | 22,350.00 | 24,400.00 | 23,295.19 | 5,070,793 |
| 2024-12-04 | 18,770.00 | 18,770.00 | 18,770.00 | 18,770.00 | 17,920.11 | 209,536 |
| 2024-12-03 | 14,270.00 | 14,570.00 | 14,250.00 | 14,440.00 | 13,786.17 | 58,800 |
| 2024-12-02 | 13,820.00 | 14,600.00 | 13,820.00 | 14,270.00 | 13,623.87 | 185,166 |
| 2024-11-29 | 13,730.00 | 14,550.00 | 13,700.00 | 13,820.00 | 13,194.24 | 264,219 |
| 2024-11-28 | 13,830.00 | 14,120.00 | 13,730.00 | 13,890.00 | 13,261.07 | 84,391 |
| 2024-11-27 | 14,420.00 | 14,460.00 | 13,880.00 | 13,880.00 | 13,251.53 | 156,359 |
| 2024-11-26 | 15,160.00 | 15,880.00 | 14,300.00 | 14,430.00 | 13,776.62 | 1,066,261 |
| 2024-11-25 | 12,500.00 | 16,190.00 | 12,080.00 | 16,190.00 | 15,456.93 | 2,344,331 |
| 2024-11-22 | 12,000.00 | 12,500.00 | 12,000.00 | 12,460.00 | 11,895.82 | 165,792 |
| 2024-11-21 | 12,180.00 | 12,290.00 | 11,900.00 | 12,070.00 | 11,523.48 | 92,041 |
| 2024-11-20 | 12,180.00 | 12,300.00 | 11,420.00 | 12,180.00 | 11,628.50 | 171,215 |
| 2024-11-19 | 11,950.00 | 12,430.00 | 11,950.00 | 12,150.00 | 11,599.86 | 170,781 |
| 2024-11-18 | 12,310.00 | 12,350.00 | 11,500.00 | 11,900.00 | 11,361.18 | 672,600 |
| 2024-11-15 | 16,640.00 | 17,340.00 | 12,210.00 | 13,090.00 | 12,497.30 | 1,503,993 |
| 2024-11-14 | 17,110.00 | 17,730.00 | 16,030.00 | 16,550.00 | 15,800.63 | 377,220 |
| 2024-11-13 | 16,850.00 | 17,110.00 | 16,670.00 | 16,860.00 | 16,096.60 | 130,784 |
| 2024-11-12 | 16,930.00 | 17,360.00 | 16,770.00 | 16,940.00 | 16,172.97 | 200,977 |
| 2024-11-11 | 16,610.00 | 17,080.00 | 16,470.00 | 16,930.00 | 16,163.43 | 138,652 |
| 2024-11-08 | 16,630.00 | 17,050.00 | 16,560.00 | 16,800.00 | 16,039.31 | 63,426 |
| 2024-11-07 | 16,880.00 | 17,570.00 | 16,500.00 | 16,630.00 | 15,877.01 | 228,358 |
| 2024-11-06 | 16,830.00 | 16,900.00 | 16,140.00 | 16,880.00 | 16,115.69 | 125,001 |
| 2024-11-05 | 16,560.00 | 17,200.00 | 16,470.00 | 16,850.00 | 16,087.05 | 154,839 |
| 2024-11-04 | 16,730.00 | 16,960.00 | 16,170.00 | 16,560.00 | 15,810.18 | 126,700 |
| 2024-11-01 | 16,850.00 | 17,560.00 | 16,410.00 | 16,660.00 | 15,905.65 | 293,520 |
| 2024-10-31 | 15,360.00 | 16,780.00 | 15,190.00 | 16,780.00 | 16,020.22 | 470,841 |
| 2024-10-30 | 15,250.00 | 15,520.00 | 15,120.00 | 15,360.00 | 14,664.51 | 32,354 |
| 2024-10-29 | 14,850.00 | 15,540.00 | 14,640.00 | 15,250.00 | 14,559.49 | 112,945 |
| 2024-10-28 | 14,610.00 | 14,990.00 | 14,480.00 | 14,640.00 | 13,977.12 | 38,275 |
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.