Atec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 14,600.00 | 14,910.00 | 14,520.00 | 14,840.00 | 14,168.06 | 21,890 |
| 2024-10-24 | 14,860.00 | 14,860.00 | 14,580.00 | 14,600.00 | 13,938.93 | 32,968 |
| 2024-10-23 | 14,810.00 | 15,030.00 | 14,700.00 | 14,880.00 | 14,206.25 | 47,869 |
| 2024-10-22 | 15,030.00 | 15,100.00 | 14,770.00 | 14,900.00 | 14,225.34 | 25,037 |
| 2024-10-21 | 14,710.00 | 15,110.00 | 14,710.00 | 15,070.00 | 14,387.65 | 19,410 |
| 2024-10-18 | 15,010.00 | 15,010.00 | 14,720.00 | 14,850.00 | 14,177.61 | 18,636 |
| 2024-10-17 | 15,190.00 | 15,400.00 | 14,930.00 | 15,010.00 | 14,330.36 | 55,718 |
| 2024-10-16 | 15,580.00 | 15,700.00 | 15,260.00 | 15,620.00 | 14,912.74 | 59,195 |
| 2024-10-15 | 15,200.00 | 15,760.00 | 14,960.00 | 15,730.00 | 15,017.76 | 109,665 |
| 2024-10-14 | 14,310.00 | 15,050.00 | 14,300.00 | 15,040.00 | 14,359.00 | 68,878 |
| 2024-10-11 | 14,340.00 | 14,440.00 | 14,230.00 | 14,330.00 | 13,681.15 | 26,796 |
| 2024-10-10 | 14,430.00 | 14,440.00 | 14,280.00 | 14,410.00 | 13,757.53 | 22,971 |
| 2024-10-08 | 15,200.00 | 15,280.00 | 14,290.00 | 14,300.00 | 13,652.51 | 119,867 |
| 2024-10-07 | 14,940.00 | 15,070.00 | 14,550.00 | 14,580.00 | 13,919.83 | 91,273 |
| 2024-10-04 | 15,210.00 | 15,210.00 | 14,900.00 | 14,940.00 | 14,263.53 | 30,810 |
| 2024-10-02 | 14,710.00 | 15,870.00 | 14,660.00 | 15,220.00 | 14,530.85 | 122,349 |
| 2024-09-30 | 15,040.00 | 15,060.00 | 14,740.00 | 14,790.00 | 14,120.32 | 32,054 |
| 2024-09-27 | 14,970.00 | 15,080.00 | 14,560.00 | 15,040.00 | 14,359.00 | 32,811 |
| 2024-09-26 | 14,760.00 | 15,040.00 | 14,760.00 | 14,970.00 | 14,292.17 | 15,385 |
| 2024-09-25 | 14,810.00 | 14,980.00 | 14,680.00 | 14,900.00 | 14,225.34 | 24,862 |
| 2024-09-24 | 14,690.00 | 15,310.00 | 14,550.00 | 14,810.00 | 14,139.42 | 70,461 |
| 2024-09-23 | 15,490.00 | 15,490.00 | 14,400.00 | 14,690.00 | 14,024.85 | 107,789 |
| 2024-09-20 | 15,520.00 | 15,830.00 | 15,210.00 | 15,590.00 | 14,884.10 | 53,110 |
| 2024-09-19 | 15,410.00 | 16,000.00 | 15,300.00 | 15,520.00 | 14,817.27 | 83,866 |
| 2024-09-13 | 14,980.00 | 15,430.00 | 14,960.00 | 15,430.00 | 14,731.34 | 41,680 |
| 2024-09-12 | 14,550.00 | 15,100.00 | 14,550.00 | 14,980.00 | 14,301.72 | 24,688 |
| 2024-09-11 | 14,530.00 | 15,050.00 | 14,510.00 | 14,670.00 | 14,005.76 | 17,119 |
| 2024-09-10 | 14,530.00 | 14,670.00 | 14,360.00 | 14,670.00 | 14,005.76 | 23,481 |
| 2024-09-09 | 14,570.00 | 14,800.00 | 14,440.00 | 14,540.00 | 13,881.64 | 27,425 |
| 2024-09-06 | 14,230.00 | 14,920.00 | 14,160.00 | 14,680.00 | 14,015.30 | 94,307 |
| 2024-09-05 | 13,520.00 | 14,390.00 | 13,520.00 | 13,990.00 | 13,356.55 | 28,305 |
| 2024-09-04 | 13,650.00 | 13,950.00 | 13,370.00 | 13,600.00 | 12,984.21 | 38,647 |
| 2024-09-03 | 14,340.00 | 14,340.00 | 13,710.00 | 13,780.00 | 13,156.06 | 34,505 |
| 2024-09-02 | 14,390.00 | 14,390.00 | 14,150.00 | 14,170.00 | 13,528.40 | 23,056 |
| 2024-08-30 | 14,440.00 | 14,540.00 | 14,250.00 | 14,390.00 | 13,738.43 | 30,542 |
| 2024-08-29 | 14,670.00 | 14,790.00 | 14,440.00 | 14,440.00 | 13,786.17 | 19,533 |
| 2024-08-28 | 14,750.00 | 14,800.00 | 14,610.00 | 14,670.00 | 14,005.76 | 12,068 |
| 2024-08-27 | 14,660.00 | 14,810.00 | 14,400.00 | 14,750.00 | 14,082.13 | 14,625 |
| 2024-08-26 | 15,010.00 | 15,010.00 | 14,630.00 | 14,660.00 | 13,996.21 | 16,931 |
| 2024-08-23 | 14,590.00 | 15,220.00 | 14,450.00 | 14,860.00 | 14,187.15 | 29,471 |
| 2024-08-22 | 14,900.00 | 15,300.00 | 13,820.00 | 14,730.00 | 14,063.04 | 51,767 |
| 2024-08-21 | 15,140.00 | 15,140.00 | 14,700.00 | 14,890.00 | 14,215.80 | 48,749 |
| 2024-08-20 | 14,920.00 | 15,130.00 | 14,780.00 | 15,020.00 | 14,339.91 | 21,509 |
| 2024-08-19 | 14,940.00 | 15,160.00 | 14,560.00 | 14,920.00 | 14,244.44 | 45,860 |
| 2024-08-16 | 15,450.00 | 15,490.00 | 14,900.00 | 14,900.00 | 14,225.34 | 31,949 |
| 2024-08-14 | 15,590.00 | 15,760.00 | 15,140.00 | 15,250.00 | 14,559.49 | 41,743 |
| 2024-08-13 | 15,240.00 | 15,830.00 | 14,910.00 | 15,590.00 | 14,884.10 | 67,414 |
| 2024-08-12 | 14,890.00 | 15,160.00 | 14,650.00 | 15,130.00 | 14,444.93 | 30,623 |
| 2024-08-09 | 14,400.00 | 14,830.00 | 14,400.00 | 14,640.00 | 13,977.12 | 28,539 |
| 2024-08-08 | 14,360.00 | 14,520.00 | 14,270.00 | 14,390.00 | 13,738.43 | 22,810 |
| 2024-08-07 | 13,990.00 | 14,680.00 | 13,980.00 | 14,620.00 | 13,958.02 | 37,343 |
| 2024-08-06 | 13,170.00 | 14,300.00 | 13,170.00 | 14,020.00 | 13,385.19 | 74,803 |
| 2024-08-05 | 14,230.00 | 14,600.00 | 12,670.00 | 13,160.00 | 12,564.13 | 165,617 |
| 2024-08-02 | 15,240.00 | 15,280.00 | 14,570.00 | 14,670.00 | 14,005.76 | 56,727 |
| 2024-08-01 | 15,250.00 | 15,390.00 | 15,180.00 | 15,240.00 | 14,549.95 | 26,778 |
| 2024-07-31 | 15,440.00 | 15,530.00 | 15,200.00 | 15,200.00 | 14,511.76 | 28,248 |
| 2024-07-30 | 15,970.00 | 15,970.00 | 15,450.00 | 15,450.00 | 14,750.44 | 42,544 |
| 2024-07-29 | 15,680.00 | 15,880.00 | 15,630.00 | 15,820.00 | 15,103.69 | 29,446 |
| 2024-07-26 | 15,360.00 | 15,740.00 | 15,360.00 | 15,680.00 | 14,970.03 | 18,361 |
| 2024-07-25 | 15,470.00 | 15,800.00 | 15,180.00 | 15,480.00 | 14,779.08 | 41,869 |
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.