A-Tech Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,920.00 | 5,970.00 | 5,710.00 | 5,920.00 | 5,920.00 | 10,304 |
| 2025-01-24 | 5,810.00 | 5,920.00 | 5,800.00 | 5,920.00 | 5,920.00 | 16,502 |
| 2025-01-23 | 6,170.00 | 6,180.00 | 5,820.00 | 5,870.00 | 5,870.00 | 17,514 |
| 2025-01-22 | 6,130.00 | 6,200.00 | 6,060.00 | 6,170.00 | 6,170.00 | 16,930 |
| 2025-01-21 | 6,150.00 | 6,200.00 | 6,040.00 | 6,140.00 | 6,140.00 | 6,073 |
| 2025-01-20 | 6,090.00 | 6,230.00 | 6,030.00 | 6,190.00 | 6,190.00 | 22,979 |
| 2025-01-17 | 6,130.00 | 6,130.00 | 6,030.00 | 6,080.00 | 6,080.00 | 8,847 |
| 2025-01-16 | 6,190.00 | 6,200.00 | 6,100.00 | 6,130.00 | 6,130.00 | 12,177 |
| 2025-01-15 | 6,120.00 | 6,170.00 | 6,040.00 | 6,120.00 | 6,120.00 | 17,472 |
| 2025-01-14 | 6,060.00 | 6,120.00 | 6,000.00 | 6,120.00 | 6,120.00 | 7,234 |
| 2025-01-13 | 6,130.00 | 6,130.00 | 5,940.00 | 6,070.00 | 6,070.00 | 25,005 |
| 2025-01-10 | 6,130.00 | 6,150.00 | 6,060.00 | 6,130.00 | 6,130.00 | 15,443 |
| 2025-01-09 | 6,170.00 | 6,180.00 | 6,020.00 | 6,140.00 | 6,140.00 | 20,306 |
| 2025-01-08 | 6,120.00 | 6,260.00 | 6,040.00 | 6,190.00 | 6,190.00 | 33,905 |
| 2025-01-07 | 6,230.00 | 6,260.00 | 6,040.00 | 6,120.00 | 6,120.00 | 32,473 |
| 2025-01-06 | 6,250.00 | 6,320.00 | 6,130.00 | 6,230.00 | 6,230.00 | 46,627 |
| 2025-01-03 | 6,090.00 | 6,450.00 | 6,000.00 | 6,250.00 | 6,250.00 | 120,027 |
| 2025-01-02 | 5,500.00 | 6,400.00 | 5,360.00 | 6,060.00 | 6,060.00 | 224,116 |
| 2024-12-30 | 5,330.00 | 5,530.00 | 5,300.00 | 5,530.00 | 5,530.00 | 9,100 |
| 2024-12-27 | 5,450.00 | 5,520.00 | 5,340.00 | 5,390.00 | 5,390.00 | 3,316 |
| 2024-12-26 | 5,410.00 | 5,610.00 | 5,400.00 | 5,490.00 | 5,490.00 | 10,962 |
| 2024-12-24 | 5,490.00 | 5,540.00 | 5,440.00 | 5,450.00 | 5,450.00 | 2,539 |
| 2024-12-23 | 5,320.00 | 5,500.00 | 5,320.00 | 5,490.00 | 5,490.00 | 8,145 |
| 2024-12-20 | 5,620.00 | 5,660.00 | 5,310.00 | 5,380.00 | 5,380.00 | 15,356 |
| 2024-12-19 | 5,620.00 | 5,680.00 | 5,550.00 | 5,630.00 | 5,630.00 | 7,951 |
| 2024-12-18 | 5,500.00 | 5,690.00 | 5,500.00 | 5,690.00 | 5,690.00 | 23,787 |
| 2024-12-17 | 5,500.00 | 5,540.00 | 5,370.00 | 5,500.00 | 5,500.00 | 7,935 |
| 2024-12-16 | 5,340.00 | 5,510.00 | 5,310.00 | 5,500.00 | 5,500.00 | 17,869 |
| 2024-12-13 | 5,140.00 | 5,310.00 | 5,100.00 | 5,310.00 | 5,310.00 | 11,682 |
| 2024-12-12 | 5,230.00 | 5,250.00 | 5,110.00 | 5,190.00 | 5,190.00 | 18,604 |
| 2024-12-11 | 4,940.00 | 5,240.00 | 4,940.00 | 5,220.00 | 5,220.00 | 17,320 |
| 2024-12-10 | 4,415.00 | 5,310.00 | 4,415.00 | 4,985.00 | 4,985.00 | 60,165 |
| 2024-12-09 | 4,745.00 | 4,975.00 | 4,575.00 | 4,575.00 | 4,575.00 | 33,137 |
| 2024-12-06 | 5,260.00 | 5,360.00 | 4,900.00 | 5,060.00 | 5,060.00 | 31,347 |
| 2024-12-05 | 5,440.00 | 5,440.00 | 5,260.00 | 5,300.00 | 5,300.00 | 16,127 |
| 2024-12-04 | 5,460.00 | 5,550.00 | 5,270.00 | 5,440.00 | 5,440.00 | 30,110 |
| 2024-12-03 | 5,650.00 | 5,680.00 | 5,560.00 | 5,590.00 | 5,590.00 | 15,534 |
| 2024-12-02 | 5,830.00 | 5,830.00 | 5,570.00 | 5,650.00 | 5,650.00 | 21,386 |
| 2024-11-29 | 5,950.00 | 5,950.00 | 5,690.00 | 5,830.00 | 5,830.00 | 20,425 |
| 2024-11-28 | 5,980.00 | 5,980.00 | 5,890.00 | 5,900.00 | 5,900.00 | 9,131 |
| 2024-11-27 | 5,880.00 | 6,020.00 | 5,850.00 | 5,950.00 | 5,950.00 | 29,228 |
| 2024-11-26 | 5,920.00 | 5,960.00 | 5,840.00 | 5,920.00 | 5,920.00 | 13,575 |
| 2024-11-25 | 5,990.00 | 6,000.00 | 5,810.00 | 5,920.00 | 5,920.00 | 27,912 |
| 2024-11-22 | 5,830.00 | 5,980.00 | 5,830.00 | 5,960.00 | 5,960.00 | 34,261 |
| 2024-11-21 | 5,830.00 | 6,420.00 | 5,500.00 | 5,980.00 | 5,980.00 | 228,040 |
| 2024-11-20 | 5,900.00 | 5,930.00 | 5,710.00 | 5,830.00 | 5,830.00 | 29,411 |
| 2024-11-19 | 5,810.00 | 6,090.00 | 5,740.00 | 5,900.00 | 5,900.00 | 110,951 |
| 2024-11-18 | 5,310.00 | 6,580.00 | 5,310.00 | 5,900.00 | 5,900.00 | 903,926 |
| 2024-11-15 | 5,350.00 | 5,460.00 | 5,060.00 | 5,430.00 | 5,430.00 | 22,915 |
| 2024-11-14 | 5,480.00 | 5,510.00 | 5,350.00 | 5,430.00 | 5,430.00 | 14,386 |
| 2024-11-13 | 5,770.00 | 5,840.00 | 5,460.00 | 5,510.00 | 5,510.00 | 24,432 |
| 2024-11-12 | 6,010.00 | 6,050.00 | 5,780.00 | 5,850.00 | 5,850.00 | 24,092 |
| 2024-11-11 | 6,270.00 | 6,270.00 | 5,980.00 | 6,050.00 | 6,050.00 | 17,459 |
| 2024-11-08 | 6,240.00 | 6,330.00 | 6,200.00 | 6,280.00 | 6,280.00 | 8,461 |
| 2024-11-07 | 6,160.00 | 6,250.00 | 6,130.00 | 6,240.00 | 6,240.00 | 9,738 |
| 2024-11-06 | 6,170.00 | 6,250.00 | 6,040.00 | 6,220.00 | 6,220.00 | 5,186 |
| 2024-11-05 | 6,100.00 | 6,210.00 | 6,100.00 | 6,170.00 | 6,170.00 | 5,856 |
| 2024-11-04 | 6,010.00 | 6,190.00 | 6,000.00 | 6,160.00 | 6,160.00 | 13,033 |
| 2024-11-01 | 6,040.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 12,383 |
| 2024-10-31 | 6,140.00 | 6,280.00 | 6,110.00 | 6,110.00 | 6,110.00 | 6,354 |
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.