Atec T& Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,930.00 | 14,590.00 | 13,620.00 | 13,840.00 | 13,194.35 | 14,639 |
| 2024-07-24 | 13,850.00 | 14,150.00 | 13,850.00 | 13,940.00 | 13,289.68 | 11,666 |
| 2024-07-23 | 14,090.00 | 14,320.00 | 13,950.00 | 13,950.00 | 13,299.22 | 12,131 |
| 2024-07-22 | 14,200.00 | 14,470.00 | 14,070.00 | 14,210.00 | 13,547.09 | 12,935 |
| 2024-07-19 | 14,230.00 | 14,380.00 | 14,070.00 | 14,200.00 | 13,537.56 | 9,205 |
| 2024-07-18 | 14,330.00 | 14,370.00 | 14,070.00 | 14,220.00 | 13,556.62 | 11,246 |
| 2024-07-17 | 14,560.00 | 14,750.00 | 14,320.00 | 14,330.00 | 13,661.49 | 26,433 |
| 2024-07-16 | 15,000.00 | 15,000.00 | 14,510.00 | 14,560.00 | 13,880.76 | 37,944 |
| 2024-07-15 | 14,760.00 | 15,140.00 | 14,760.00 | 15,000.00 | 14,300.23 | 13,674 |
| 2024-07-12 | 14,840.00 | 15,350.00 | 14,630.00 | 14,760.00 | 14,071.43 | 81,028 |
| 2024-07-11 | 14,420.00 | 14,790.00 | 14,410.00 | 14,630.00 | 13,947.50 | 23,551 |
| 2024-07-10 | 14,230.00 | 15,650.00 | 14,080.00 | 14,490.00 | 13,814.03 | 143,784 |
| 2024-07-09 | 13,930.00 | 14,210.00 | 13,930.00 | 14,090.00 | 13,432.69 | 9,920 |
| 2024-07-08 | 13,900.00 | 14,080.00 | 13,790.00 | 14,050.00 | 13,394.55 | 10,037 |
| 2024-07-05 | 14,030.00 | 14,170.00 | 13,810.00 | 13,900.00 | 13,251.55 | 13,663 |
| 2024-07-04 | 13,710.00 | 13,990.00 | 13,710.00 | 13,910.00 | 13,261.08 | 10,169 |
| 2024-07-03 | 13,900.00 | 14,000.00 | 13,760.00 | 13,800.00 | 13,156.22 | 29,152 |
| 2024-07-02 | 14,390.00 | 14,390.00 | 13,900.00 | 13,910.00 | 13,261.08 | 30,716 |
| 2024-07-01 | 14,260.00 | 14,480.00 | 14,100.00 | 14,180.00 | 13,518.49 | 20,112 |
| 2024-06-28 | 14,140.00 | 14,550.00 | 14,110.00 | 14,260.00 | 13,594.76 | 23,375 |
| 2024-06-27 | 14,370.00 | 14,410.00 | 14,140.00 | 14,140.00 | 13,480.35 | 15,788 |
| 2024-06-26 | 14,510.00 | 14,670.00 | 14,290.00 | 14,300.00 | 13,632.89 | 26,617 |
| 2024-06-25 | 14,100.00 | 14,640.00 | 14,100.00 | 14,610.00 | 13,928.43 | 18,300 |
| 2024-06-24 | 14,540.00 | 14,670.00 | 14,150.00 | 14,190.00 | 13,528.02 | 25,002 |
| 2024-06-21 | 14,820.00 | 15,180.00 | 14,500.00 | 14,540.00 | 13,861.69 | 30,024 |
| 2024-06-20 | 14,680.00 | 14,950.00 | 14,400.00 | 14,920.00 | 14,223.97 | 18,594 |
| 2024-06-19 | 14,570.00 | 14,640.00 | 14,470.00 | 14,490.00 | 13,814.03 | 13,410 |
| 2024-06-18 | 14,520.00 | 14,570.00 | 14,400.00 | 14,570.00 | 13,890.29 | 10,003 |
| 2024-06-17 | 14,680.00 | 14,740.00 | 14,490.00 | 14,520.00 | 13,842.63 | 18,742 |
| 2024-06-14 | 15,050.00 | 15,050.00 | 14,510.00 | 14,680.00 | 13,995.16 | 32,623 |
| 2024-06-13 | 14,790.00 | 15,110.00 | 14,760.00 | 15,030.00 | 14,328.84 | 24,440 |
| 2024-06-12 | 15,120.00 | 15,260.00 | 14,790.00 | 14,790.00 | 14,100.03 | 43,496 |
| 2024-06-11 | 15,250.00 | 15,370.00 | 15,050.00 | 15,250.00 | 14,538.57 | 25,875 |
| 2024-06-10 | 15,230.00 | 15,440.00 | 14,950.00 | 15,350.00 | 14,633.91 | 51,094 |
| 2024-06-07 | 15,630.00 | 16,060.00 | 15,360.00 | 15,440.00 | 14,719.71 | 45,897 |
| 2024-06-05 | 16,240.00 | 16,270.00 | 15,630.00 | 15,900.00 | 15,158.25 | 42,302 |
| 2024-06-04 | 16,690.00 | 16,690.00 | 16,100.00 | 16,480.00 | 15,711.19 | 23,323 |
| 2024-06-03 | 15,970.00 | 16,730.00 | 15,930.00 | 16,430.00 | 15,663.52 | 43,696 |
| 2024-05-31 | 16,010.00 | 16,470.00 | 15,960.00 | 15,960.00 | 15,215.45 | 20,189 |
| 2024-05-30 | 16,300.00 | 16,560.00 | 16,030.00 | 16,060.00 | 15,310.78 | 28,000 |
| 2024-05-29 | 16,200.00 | 17,250.00 | 15,910.00 | 16,300.00 | 15,539.59 | 97,601 |
| 2024-05-28 | 16,500.00 | 16,900.00 | 16,210.00 | 16,220.00 | 15,463.32 | 39,438 |
| 2024-05-27 | 17,000.00 | 17,000.00 | 16,450.00 | 16,500.00 | 15,730.26 | 62,119 |
| 2024-05-24 | 16,790.00 | 17,250.00 | 16,570.00 | 17,000.00 | 16,206.93 | 63,512 |
| 2024-05-23 | 16,030.00 | 17,800.00 | 15,900.00 | 17,000.00 | 16,206.93 | 336,556 |
| 2024-05-22 | 16,510.00 | 16,580.00 | 15,980.00 | 16,040.00 | 15,291.72 | 69,869 |
| 2024-05-21 | 15,650.00 | 16,540.00 | 15,650.00 | 16,510.00 | 15,739.79 | 119,193 |
| 2024-05-20 | 15,480.00 | 16,140.00 | 15,420.00 | 15,650.00 | 14,919.91 | 88,093 |
| 2024-05-17 | 15,090.00 | 15,570.00 | 14,970.00 | 15,500.00 | 14,776.91 | 89,257 |
| 2024-05-16 | 14,750.00 | 15,250.00 | 14,510.00 | 15,090.00 | 14,386.04 | 70,388 |
| 2024-05-14 | 14,500.00 | 14,820.00 | 14,360.00 | 14,760.00 | 14,071.43 | 38,584 |
| 2024-05-13 | 14,360.00 | 14,900.00 | 14,360.00 | 14,400.00 | 13,728.23 | 18,902 |
| 2024-05-10 | 14,590.00 | 14,680.00 | 14,320.00 | 14,460.00 | 13,785.43 | 23,324 |
| 2024-05-09 | 14,210.00 | 14,970.00 | 14,160.00 | 14,470.00 | 13,794.96 | 44,976 |
| 2024-05-08 | 14,100.00 | 14,410.00 | 14,100.00 | 14,210.00 | 13,547.09 | 17,351 |
| 2024-05-07 | 14,030.00 | 14,300.00 | 14,010.00 | 14,300.00 | 13,632.89 | 18,818 |
| 2024-05-03 | 14,300.00 | 14,300.00 | 13,970.00 | 14,000.00 | 13,346.89 | 22,902 |
| 2024-05-02 | 14,170.00 | 14,470.00 | 14,110.00 | 14,300.00 | 13,632.89 | 24,909 |
| 2024-04-30 | 14,630.00 | 14,630.00 | 14,170.00 | 14,170.00 | 13,508.96 | 41,211 |
| 2024-04-29 | 14,170.00 | 14,730.00 | 14,000.00 | 14,640.00 | 13,957.03 | 50,951 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.