Atec T& Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 15,100.00 | 15,150.00 | 14,320.00 | 14,500.00 | 13,823.56 | 56,700 |
| 2024-01-26 | 14,810.00 | 15,140.00 | 14,460.00 | 15,100.00 | 14,395.57 | 24,488 |
| 2024-01-25 | 14,920.00 | 14,960.00 | 14,640.00 | 14,810.00 | 14,119.10 | 25,411 |
| 2024-01-24 | 15,220.00 | 15,220.00 | 14,700.00 | 14,920.00 | 14,223.97 | 24,181 |
| 2024-01-23 | 15,000.00 | 15,080.00 | 14,810.00 | 14,940.00 | 14,243.03 | 17,593 |
| 2024-01-22 | 15,000.00 | 15,080.00 | 14,550.00 | 15,000.00 | 14,300.23 | 58,004 |
| 2024-01-19 | 14,470.00 | 14,590.00 | 14,340.00 | 14,440.00 | 13,766.36 | 25,112 |
| 2024-01-18 | 14,180.00 | 14,480.00 | 14,180.00 | 14,470.00 | 13,794.96 | 66,966 |
| 2024-01-17 | 14,400.00 | 14,580.00 | 14,000.00 | 14,290.00 | 13,623.36 | 57,856 |
| 2024-01-16 | 14,550.00 | 14,790.00 | 14,380.00 | 14,470.00 | 13,794.96 | 46,858 |
| 2024-01-15 | 14,960.00 | 14,960.00 | 14,690.00 | 14,720.00 | 14,033.30 | 22,363 |
| 2024-01-12 | 15,320.00 | 15,490.00 | 14,900.00 | 14,900.00 | 14,204.90 | 45,437 |
| 2024-01-11 | 15,200.00 | 15,460.00 | 15,110.00 | 15,160.00 | 14,452.77 | 41,006 |
| 2024-01-10 | 15,100.00 | 15,430.00 | 14,990.00 | 15,260.00 | 14,548.11 | 55,639 |
| 2024-01-09 | 14,930.00 | 15,880.00 | 14,880.00 | 15,080.00 | 14,376.50 | 84,803 |
| 2024-01-08 | 15,400.00 | 15,410.00 | 14,330.00 | 14,930.00 | 14,233.50 | 92,524 |
| 2024-01-05 | 15,340.00 | 15,680.00 | 15,290.00 | 15,370.00 | 14,652.97 | 49,349 |
| 2024-01-04 | 15,620.00 | 16,130.00 | 15,400.00 | 15,460.00 | 14,738.78 | 247,392 |
| 2024-01-03 | 15,620.00 | 16,580.00 | 15,370.00 | 15,580.00 | 14,853.18 | 368,898 |
| 2024-01-02 | 14,980.00 | 16,900.00 | 14,720.00 | 15,740.00 | 15,005.71 | 1,349,718 |
| 2023-12-28 | 15,000.00 | 15,000.00 | 14,700.00 | 14,820.00 | 14,128.63 | 18,775 |
| 2023-12-27 | 15,000.00 | 15,270.00 | 14,800.00 | 15,000.00 | 14,300.23 | 28,624 |
| 2023-12-26 | 14,950.00 | 15,780.00 | 14,860.00 | 15,040.00 | 14,147.70 | 76,425 |
| 2023-12-22 | 14,900.00 | 14,950.00 | 14,730.00 | 14,930.00 | 14,044.23 | 26,354 |
| 2023-12-21 | 14,710.00 | 14,900.00 | 14,670.00 | 14,900.00 | 14,016.00 | 40,787 |
| 2023-12-20 | 14,650.00 | 14,950.00 | 14,600.00 | 14,910.00 | 14,025.41 | 50,805 |
| 2023-12-19 | 14,540.00 | 14,640.00 | 14,390.00 | 14,600.00 | 13,733.80 | 35,935 |
| 2023-12-18 | 14,310.00 | 14,520.00 | 14,200.00 | 14,500.00 | 13,639.74 | 24,029 |
| 2023-12-15 | 14,370.00 | 14,400.00 | 14,150.00 | 14,310.00 | 13,461.01 | 19,475 |
| 2023-12-14 | 14,370.00 | 14,480.00 | 14,220.00 | 14,240.00 | 13,395.16 | 20,353 |
| 2023-12-13 | 14,230.00 | 14,830.00 | 14,200.00 | 14,370.00 | 13,517.45 | 66,105 |
| 2023-12-12 | 14,230.00 | 14,390.00 | 14,150.00 | 14,310.00 | 13,461.01 | 10,935 |
| 2023-12-11 | 14,080.00 | 14,300.00 | 14,080.00 | 14,230.00 | 13,385.76 | 29,230 |
| 2023-12-08 | 13,770.00 | 14,100.00 | 13,770.00 | 14,080.00 | 13,244.65 | 29,097 |
| 2023-12-07 | 13,840.00 | 14,040.00 | 13,840.00 | 13,880.00 | 13,056.52 | 21,289 |
| 2023-12-06 | 13,960.00 | 14,050.00 | 13,920.00 | 13,970.00 | 13,141.18 | 16,955 |
| 2023-12-05 | 13,830.00 | 14,650.00 | 13,760.00 | 13,990.00 | 13,159.99 | 51,551 |
| 2023-12-04 | 14,310.00 | 14,390.00 | 14,000.00 | 14,020.00 | 13,188.21 | 45,086 |
| 2023-12-01 | 14,350.00 | 14,450.00 | 13,980.00 | 14,390.00 | 13,536.26 | 23,523 |
| 2023-11-30 | 14,550.00 | 14,590.00 | 14,300.00 | 14,310.00 | 13,461.01 | 51,519 |
| 2023-11-29 | 14,440.00 | 14,640.00 | 14,370.00 | 14,550.00 | 13,686.77 | 26,280 |
| 2023-11-28 | 14,160.00 | 14,520.00 | 14,160.00 | 14,440.00 | 13,583.30 | 28,393 |
| 2023-11-27 | 14,320.00 | 14,390.00 | 14,210.00 | 14,310.00 | 13,461.01 | 15,621 |
| 2023-11-24 | 14,500.00 | 14,590.00 | 14,250.00 | 14,330.00 | 13,479.82 | 24,781 |
| 2023-11-23 | 14,480.00 | 14,610.00 | 14,340.00 | 14,500.00 | 13,639.74 | 55,020 |
| 2023-11-22 | 14,270.00 | 14,480.00 | 14,180.00 | 14,380.00 | 13,526.86 | 26,968 |
| 2023-11-21 | 14,210.00 | 14,430.00 | 14,140.00 | 14,270.00 | 13,423.38 | 32,012 |
| 2023-11-20 | 14,200.00 | 14,350.00 | 14,060.00 | 14,210.00 | 13,366.94 | 52,797 |
| 2023-11-17 | 14,070.00 | 14,200.00 | 13,980.00 | 14,200.00 | 13,357.53 | 34,010 |
| 2023-11-16 | 13,970.00 | 14,180.00 | 13,660.00 | 14,180.00 | 13,338.72 | 60,995 |
| 2023-11-15 | 13,590.00 | 13,910.00 | 13,410.00 | 13,730.00 | 12,915.42 | 30,758 |
| 2023-11-14 | 13,220.00 | 13,540.00 | 13,220.00 | 13,530.00 | 12,727.29 | 13,361 |
| 2023-11-13 | 13,400.00 | 13,530.00 | 13,260.00 | 13,310.00 | 12,520.34 | 18,011 |
| 2023-11-10 | 13,480.00 | 13,480.00 | 13,240.00 | 13,400.00 | 12,605.00 | 14,032 |
| 2023-11-09 | 13,500.00 | 14,350.00 | 13,010.00 | 13,500.00 | 12,699.06 | 178,284 |
| 2023-11-08 | 13,420.00 | 13,640.00 | 13,360.00 | 13,490.00 | 12,689.66 | 19,359 |
| 2023-11-07 | 13,530.00 | 13,750.00 | 13,410.00 | 13,490.00 | 12,689.66 | 17,039 |
| 2023-11-06 | 13,770.00 | 13,890.00 | 13,540.00 | 13,610.00 | 12,802.54 | 40,749 |
| 2023-11-03 | 13,450.00 | 13,840.00 | 13,380.00 | 13,770.00 | 12,953.05 | 45,610 |
| 2023-11-02 | 13,450.00 | 13,600.00 | 13,200.00 | 13,430.00 | 12,633.22 | 48,421 |
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.