A-Tech Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6,360.00 | 6,520.00 | 6,260.00 | 6,510.00 | 6,510.00 | 37,740 |
| 2025-07-25 | 6,390.00 | 6,400.00 | 6,300.00 | 6,360.00 | 6,360.00 | 20,804 |
| 2025-07-24 | 6,430.00 | 6,500.00 | 6,370.00 | 6,440.00 | 6,440.00 | 16,872 |
| 2025-07-23 | 6,420.00 | 6,490.00 | 6,350.00 | 6,480.00 | 6,480.00 | 18,571 |
| 2025-07-22 | 6,510.00 | 6,580.00 | 6,400.00 | 6,470.00 | 6,470.00 | 33,851 |
| 2025-07-21 | 6,450.00 | 6,600.00 | 6,450.00 | 6,510.00 | 6,510.00 | 27,695 |
| 2025-07-18 | 6,590.00 | 6,700.00 | 6,400.00 | 6,450.00 | 6,450.00 | 58,779 |
| 2025-07-17 | 6,560.00 | 6,820.00 | 6,500.00 | 6,590.00 | 6,590.00 | 181,631 |
| 2025-07-16 | 6,580.00 | 6,610.00 | 6,480.00 | 6,580.00 | 6,580.00 | 35,475 |
| 2025-07-15 | 6,540.00 | 6,590.00 | 6,440.00 | 6,580.00 | 6,580.00 | 43,568 |
| 2025-07-14 | 6,450.00 | 6,580.00 | 6,410.00 | 6,540.00 | 6,540.00 | 51,779 |
| 2025-07-11 | 6,490.00 | 6,550.00 | 6,410.00 | 6,450.00 | 6,450.00 | 40,905 |
| 2025-07-10 | 6,580.00 | 6,580.00 | 6,450.00 | 6,510.00 | 6,510.00 | 42,654 |
| 2025-07-09 | 6,510.00 | 6,590.00 | 6,420.00 | 6,540.00 | 6,540.00 | 57,842 |
| 2025-07-08 | 6,430.00 | 6,510.00 | 6,360.00 | 6,510.00 | 6,510.00 | 65,178 |
| 2025-07-07 | 6,400.00 | 6,490.00 | 6,300.00 | 6,440.00 | 6,440.00 | 82,122 |
| 2025-07-04 | 6,500.00 | 6,500.00 | 6,340.00 | 6,370.00 | 6,370.00 | 100,199 |
| 2025-07-03 | 6,050.00 | 6,970.00 | 5,990.00 | 6,500.00 | 6,500.00 | 1,273,854 |
| 2025-07-02 | 6,060.00 | 6,110.00 | 5,950.00 | 6,030.00 | 6,030.00 | 16,155 |
| 2025-07-01 | 6,000.00 | 6,180.00 | 5,950.00 | 6,100.00 | 6,100.00 | 16,149 |
| 2025-06-30 | 6,030.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | 23,982 |
| 2025-06-27 | 6,200.00 | 6,200.00 | 6,000.00 | 6,020.00 | 6,020.00 | 34,830 |
| 2025-06-26 | 6,290.00 | 6,290.00 | 6,130.00 | 6,170.00 | 6,170.00 | 35,696 |
| 2025-06-25 | 6,320.00 | 6,410.00 | 6,270.00 | 6,330.00 | 6,330.00 | 23,615 |
| 2025-06-24 | 6,250.00 | 6,350.00 | 6,160.00 | 6,340.00 | 6,340.00 | 42,580 |
| 2025-06-23 | 6,170.00 | 6,170.00 | 6,020.00 | 6,100.00 | 6,100.00 | 17,907 |
| 2025-06-20 | 6,110.00 | 6,290.00 | 6,110.00 | 6,220.00 | 6,220.00 | 16,259 |
| 2025-06-19 | 6,100.00 | 6,180.00 | 6,000.00 | 6,150.00 | 6,150.00 | 18,080 |
| 2025-06-18 | 6,060.00 | 6,180.00 | 6,020.00 | 6,180.00 | 6,180.00 | 15,250 |
| 2025-06-17 | 6,110.00 | 6,190.00 | 6,000.00 | 6,140.00 | 6,140.00 | 28,168 |
| 2025-06-16 | 6,150.00 | 6,190.00 | 6,090.00 | 6,140.00 | 6,140.00 | 21,132 |
| 2025-06-13 | 6,290.00 | 6,290.00 | 6,050.00 | 6,230.00 | 6,230.00 | 23,728 |
| 2025-06-12 | 6,280.00 | 6,340.00 | 6,250.00 | 6,290.00 | 6,290.00 | 18,196 |
| 2025-06-11 | 6,350.00 | 6,400.00 | 6,300.00 | 6,340.00 | 6,340.00 | 15,274 |
| 2025-06-10 | 6,350.00 | 6,400.00 | 6,220.00 | 6,350.00 | 6,350.00 | 15,860 |
| 2025-06-09 | 6,260.00 | 6,400.00 | 6,210.00 | 6,350.00 | 6,350.00 | 29,717 |
| 2025-06-05 | 6,240.00 | 6,270.00 | 6,170.00 | 6,260.00 | 6,260.00 | 23,276 |
| 2025-06-04 | 6,190.00 | 6,200.00 | 6,110.00 | 6,200.00 | 6,200.00 | 13,833 |
| 2025-06-02 | 6,130.00 | 6,200.00 | 6,060.00 | 6,110.00 | 6,110.00 | 16,358 |
| 2025-05-30 | 6,110.00 | 6,220.00 | 6,080.00 | 6,160.00 | 6,160.00 | 11,513 |
| 2025-05-29 | 6,100.00 | 6,150.00 | 6,080.00 | 6,080.00 | 6,080.00 | 18,561 |
| 2025-05-28 | 6,000.00 | 6,140.00 | 5,970.00 | 6,080.00 | 6,080.00 | 10,468 |
| 2025-05-27 | 6,050.00 | 6,060.00 | 5,910.00 | 5,990.00 | 5,990.00 | 7,563 |
| 2025-05-26 | 5,800.00 | 6,020.00 | 5,800.00 | 6,020.00 | 6,020.00 | 9,863 |
| 2025-05-23 | 5,860.00 | 5,880.00 | 5,790.00 | 5,850.00 | 5,850.00 | 13,790 |
| 2025-05-22 | 5,880.00 | 5,950.00 | 5,810.00 | 5,860.00 | 5,860.00 | 9,786 |
| 2025-05-21 | 6,020.00 | 6,030.00 | 5,910.00 | 5,940.00 | 5,940.00 | 14,157 |
| 2025-05-20 | 6,000.00 | 6,010.00 | 5,920.00 | 5,980.00 | 5,980.00 | 14,873 |
| 2025-05-19 | 6,130.00 | 6,130.00 | 5,980.00 | 6,010.00 | 6,010.00 | 11,876 |
| 2025-05-16 | 6,170.00 | 6,190.00 | 6,050.00 | 6,150.00 | 6,150.00 | 8,680 |
| 2025-05-15 | 6,270.00 | 6,270.00 | 6,130.00 | 6,170.00 | 6,170.00 | 14,052 |
| 2025-05-14 | 6,130.00 | 6,260.00 | 6,030.00 | 6,240.00 | 6,240.00 | 25,730 |
| 2025-05-13 | 6,130.00 | 6,150.00 | 6,010.00 | 6,120.00 | 6,120.00 | 14,027 |
| 2025-05-12 | 6,060.00 | 6,130.00 | 6,020.00 | 6,090.00 | 6,090.00 | 5,888 |
| 2025-05-09 | 6,120.00 | 6,120.00 | 6,000.00 | 6,060.00 | 6,060.00 | 7,819 |
| 2025-05-08 | 6,060.00 | 6,090.00 | 6,000.00 | 6,080.00 | 6,080.00 | 4,821 |
| 2025-05-07 | 6,030.00 | 6,100.00 | 6,000.00 | 6,060.00 | 6,060.00 | 6,347 |
| 2025-05-02 | 6,040.00 | 6,140.00 | 5,900.00 | 6,030.00 | 6,030.00 | 7,803 |
| 2025-04-30 | 6,160.00 | 6,180.00 | 5,940.00 | 6,140.00 | 6,140.00 | 10,008 |
| 2025-04-29 | 6,200.00 | 6,220.00 | 6,120.00 | 6,190.00 | 6,190.00 | 10,871 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.