Atec T& Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14,320.00 | 14,340.00 | 14,030.00 | 14,070.00 | 13,413.62 | 17,762 |
| 2024-04-25 | 14,400.00 | 14,500.00 | 14,120.00 | 14,300.00 | 13,632.89 | 19,067 |
| 2024-04-24 | 14,220.00 | 14,530.00 | 14,220.00 | 14,460.00 | 13,785.43 | 23,046 |
| 2024-04-23 | 14,230.00 | 14,410.00 | 14,110.00 | 14,170.00 | 13,508.96 | 20,631 |
| 2024-04-22 | 14,400.00 | 14,730.00 | 14,070.00 | 14,290.00 | 13,623.36 | 100,945 |
| 2024-04-19 | 14,200.00 | 14,200.00 | 13,480.00 | 13,840.00 | 13,194.35 | 40,569 |
| 2024-04-18 | 13,720.00 | 14,190.00 | 13,600.00 | 13,970.00 | 13,318.29 | 29,428 |
| 2024-04-17 | 13,540.00 | 14,070.00 | 13,540.00 | 13,720.00 | 13,079.95 | 51,504 |
| 2024-04-16 | 13,450.00 | 13,930.00 | 13,070.00 | 13,580.00 | 12,946.48 | 72,799 |
| 2024-04-15 | 13,650.00 | 13,960.00 | 13,370.00 | 13,500.00 | 12,870.21 | 69,242 |
| 2024-04-12 | 13,850.00 | 14,520.00 | 13,280.00 | 14,010.00 | 13,356.42 | 267,510 |
| 2024-04-11 | 15,000.00 | 15,000.00 | 13,700.00 | 13,730.00 | 13,089.48 | 223,432 |
| 2024-04-09 | 15,170.00 | 16,040.00 | 15,170.00 | 15,980.00 | 15,234.52 | 135,455 |
| 2024-04-08 | 15,660.00 | 15,660.00 | 14,540.00 | 15,330.00 | 14,614.84 | 82,667 |
| 2024-04-05 | 15,630.00 | 16,080.00 | 15,260.00 | 15,660.00 | 14,929.45 | 74,995 |
| 2024-04-04 | 17,470.00 | 17,470.00 | 15,370.00 | 15,650.00 | 14,919.91 | 170,462 |
| 2024-04-03 | 17,610.00 | 17,900.00 | 17,230.00 | 17,310.00 | 16,502.47 | 99,487 |
| 2024-04-02 | 17,400.00 | 17,870.00 | 16,970.00 | 17,600.00 | 16,778.94 | 155,846 |
| 2024-04-01 | 17,220.00 | 17,590.00 | 17,180.00 | 17,390.00 | 16,578.74 | 76,563 |
| 2024-03-29 | 17,000.00 | 17,550.00 | 17,000.00 | 17,230.00 | 16,426.20 | 68,982 |
| 2024-03-28 | 16,900.00 | 17,830.00 | 16,900.00 | 16,960.00 | 16,168.80 | 174,674 |
| 2024-03-27 | 16,770.00 | 17,200.00 | 16,660.00 | 16,900.00 | 16,111.60 | 78,740 |
| 2024-03-26 | 16,530.00 | 16,830.00 | 16,460.00 | 16,770.00 | 15,987.66 | 77,047 |
| 2024-03-25 | 16,050.00 | 16,710.00 | 16,050.00 | 16,530.00 | 15,758.86 | 160,224 |
| 2024-03-22 | 15,580.00 | 15,980.00 | 15,200.00 | 15,920.00 | 15,177.32 | 65,156 |
| 2024-03-21 | 15,600.00 | 15,900.00 | 15,540.00 | 15,590.00 | 14,862.71 | 60,380 |
| 2024-03-20 | 15,690.00 | 15,920.00 | 15,330.00 | 15,460.00 | 14,738.78 | 60,591 |
| 2024-03-19 | 16,030.00 | 16,090.00 | 15,440.00 | 15,520.00 | 14,795.98 | 60,095 |
| 2024-03-18 | 14,950.00 | 16,270.00 | 14,950.00 | 15,830.00 | 15,091.51 | 164,949 |
| 2024-03-15 | 15,030.00 | 15,070.00 | 14,830.00 | 14,920.00 | 14,223.97 | 23,159 |
| 2024-03-14 | 14,590.00 | 15,050.00 | 14,510.00 | 15,020.00 | 14,319.30 | 74,039 |
| 2024-03-13 | 14,600.00 | 14,740.00 | 14,410.00 | 14,670.00 | 13,985.63 | 25,770 |
| 2024-03-12 | 14,290.00 | 14,750.00 | 14,270.00 | 14,660.00 | 13,976.10 | 27,167 |
| 2024-03-11 | 14,600.00 | 14,600.00 | 14,260.00 | 14,280.00 | 13,613.82 | 10,020 |
| 2024-03-08 | 14,530.00 | 14,540.00 | 14,220.00 | 14,410.00 | 13,737.76 | 22,678 |
| 2024-03-07 | 14,590.00 | 14,610.00 | 14,270.00 | 14,540.00 | 13,861.69 | 20,275 |
| 2024-03-06 | 14,150.00 | 14,540.00 | 13,920.00 | 14,540.00 | 13,861.69 | 29,175 |
| 2024-03-05 | 14,490.00 | 14,490.00 | 14,030.00 | 14,060.00 | 13,404.09 | 26,644 |
| 2024-03-04 | 13,910.00 | 14,300.00 | 13,900.00 | 14,050.00 | 13,394.55 | 12,168 |
| 2024-02-29 | 14,320.00 | 14,350.00 | 13,910.00 | 14,050.00 | 13,394.55 | 22,452 |
| 2024-02-28 | 14,390.00 | 14,470.00 | 14,340.00 | 14,370.00 | 13,699.62 | 13,727 |
| 2024-02-27 | 14,700.00 | 14,700.00 | 14,350.00 | 14,390.00 | 13,718.69 | 18,688 |
| 2024-02-26 | 14,720.00 | 14,970.00 | 14,570.00 | 14,730.00 | 14,042.83 | 19,060 |
| 2024-02-23 | 14,830.00 | 14,830.00 | 14,550.00 | 14,710.00 | 14,023.76 | 14,103 |
| 2024-02-22 | 14,590.00 | 14,850.00 | 14,580.00 | 14,820.00 | 14,128.63 | 8,260 |
| 2024-02-21 | 14,900.00 | 14,900.00 | 14,500.00 | 14,580.00 | 13,899.83 | 14,115 |
| 2024-02-20 | 14,730.00 | 15,030.00 | 14,650.00 | 14,760.00 | 14,071.43 | 21,038 |
| 2024-02-19 | 15,020.00 | 15,020.00 | 14,660.00 | 14,720.00 | 14,033.30 | 19,856 |
| 2024-02-16 | 14,880.00 | 14,880.00 | 14,680.00 | 14,810.00 | 14,119.10 | 13,973 |
| 2024-02-15 | 14,910.00 | 15,210.00 | 14,830.00 | 14,880.00 | 14,185.83 | 16,910 |
| 2024-02-14 | 14,510.00 | 15,000.00 | 14,500.00 | 14,910.00 | 14,214.43 | 28,439 |
| 2024-02-13 | 14,570.00 | 14,680.00 | 14,410.00 | 14,660.00 | 13,976.10 | 23,849 |
| 2024-02-08 | 13,860.00 | 14,690.00 | 13,860.00 | 14,560.00 | 13,880.76 | 28,676 |
| 2024-02-07 | 14,120.00 | 14,220.00 | 13,880.00 | 13,960.00 | 13,308.75 | 26,346 |
| 2024-02-06 | 13,560.00 | 14,150.00 | 13,530.00 | 14,100.00 | 13,442.22 | 17,918 |
| 2024-02-05 | 13,650.00 | 13,760.00 | 13,470.00 | 13,620.00 | 12,984.61 | 17,220 |
| 2024-02-02 | 13,780.00 | 14,050.00 | 13,620.00 | 13,650.00 | 13,013.21 | 27,825 |
| 2024-02-01 | 13,630.00 | 13,960.00 | 13,500.00 | 13,780.00 | 13,137.15 | 27,946 |
| 2024-01-31 | 14,260.00 | 14,260.00 | 13,830.00 | 13,920.00 | 13,270.62 | 24,516 |
| 2024-01-30 | 14,500.00 | 14,680.00 | 14,060.00 | 14,260.00 | 13,594.76 | 30,457 |
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.