Atec T& Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 13,390.00 | 13,610.00 | 13,160.00 | 13,160.00 | 12,379.24 | 37,642 |
| 2023-10-31 | 13,480.00 | 13,590.00 | 13,110.00 | 13,380.00 | 12,586.18 | 42,414 |
| 2023-10-30 | 12,800.00 | 13,270.00 | 12,800.00 | 13,250.00 | 12,463.90 | 25,157 |
| 2023-10-27 | 12,600.00 | 13,090.00 | 12,600.00 | 12,880.00 | 12,115.85 | 24,466 |
| 2023-10-26 | 12,980.00 | 13,170.00 | 12,500.00 | 12,660.00 | 11,908.90 | 44,810 |
| 2023-10-25 | 12,850.00 | 13,690.00 | 12,820.00 | 13,100.00 | 12,322.80 | 88,055 |
| 2023-10-24 | 12,400.00 | 12,830.00 | 12,100.00 | 12,830.00 | 12,068.81 | 27,104 |
| 2023-10-23 | 12,610.00 | 12,940.00 | 12,430.00 | 12,430.00 | 11,692.55 | 46,204 |
| 2023-10-20 | 12,550.00 | 13,700.00 | 12,030.00 | 12,780.00 | 12,021.78 | 294,399 |
| 2023-10-19 | 12,690.00 | 12,930.00 | 12,550.00 | 12,650.00 | 11,899.49 | 35,537 |
| 2023-10-18 | 13,500.00 | 13,500.00 | 12,800.00 | 12,870.00 | 12,106.44 | 24,513 |
| 2023-10-17 | 12,990.00 | 13,500.00 | 12,900.00 | 13,270.00 | 12,482.71 | 43,733 |
| 2023-10-16 | 13,200.00 | 13,320.00 | 12,780.00 | 12,880.00 | 12,115.85 | 65,615 |
| 2023-10-13 | 13,500.00 | 13,720.00 | 13,270.00 | 13,380.00 | 12,586.18 | 33,866 |
| 2023-10-12 | 14,300.00 | 14,300.00 | 13,580.00 | 13,610.00 | 12,802.54 | 116,218 |
| 2023-10-11 | 14,420.00 | 14,520.00 | 14,180.00 | 14,290.00 | 13,442.20 | 80,319 |
| 2023-10-10 | 14,100.00 | 14,510.00 | 13,880.00 | 14,500.00 | 13,639.74 | 121,306 |
| 2023-10-06 | 13,360.00 | 14,140.00 | 13,330.00 | 14,110.00 | 13,272.87 | 76,611 |
| 2023-10-05 | 13,610.00 | 13,830.00 | 13,330.00 | 13,420.00 | 12,623.81 | 89,390 |
| 2023-10-04 | 14,300.00 | 14,400.00 | 13,510.00 | 13,510.00 | 12,708.47 | 204,310 |
| 2023-09-27 | 14,640.00 | 15,200.00 | 13,650.00 | 14,500.00 | 13,639.74 | 1,953,268 |
| 2023-09-26 | 12,820.00 | 13,250.00 | 12,590.00 | 12,680.00 | 11,927.71 | 61,385 |
| 2023-09-25 | 12,750.00 | 13,580.00 | 12,750.00 | 13,010.00 | 12,238.14 | 79,868 |
| 2023-09-22 | 12,360.00 | 13,150.00 | 12,330.00 | 13,030.00 | 12,256.95 | 121,918 |
| 2023-09-21 | 14,370.00 | 14,370.00 | 13,680.00 | 13,730.00 | 12,915.42 | 73,903 |
| 2023-09-20 | 13,890.00 | 14,470.00 | 13,850.00 | 14,370.00 | 13,517.45 | 46,038 |
| 2023-09-19 | 14,250.00 | 14,530.00 | 13,740.00 | 14,000.00 | 13,169.40 | 46,773 |
| 2023-09-18 | 14,060.00 | 14,540.00 | 13,860.00 | 14,350.00 | 13,498.64 | 45,442 |
| 2023-09-15 | 14,600.00 | 14,600.00 | 13,930.00 | 14,060.00 | 13,225.84 | 35,445 |
| 2023-09-14 | 14,300.00 | 14,770.00 | 14,210.00 | 14,310.00 | 13,461.01 | 28,015 |
| 2023-09-13 | 15,000.00 | 15,000.00 | 14,160.00 | 14,240.00 | 13,395.16 | 54,145 |
| 2023-09-12 | 14,670.00 | 15,150.00 | 14,580.00 | 15,070.00 | 14,175.92 | 59,731 |
| 2023-09-11 | 15,040.00 | 15,320.00 | 14,410.00 | 14,820.00 | 13,940.75 | 89,202 |
| 2023-09-08 | 15,000.00 | 15,210.00 | 14,410.00 | 14,800.00 | 13,921.94 | 161,245 |
| 2023-09-07 | 15,000.00 | 15,800.00 | 14,530.00 | 15,100.00 | 14,204.14 | 209,607 |
| 2023-09-06 | 14,390.00 | 14,970.00 | 14,240.00 | 14,930.00 | 14,044.23 | 117,736 |
| 2023-09-05 | 14,430.00 | 14,680.00 | 14,000.00 | 14,510.00 | 13,649.14 | 44,223 |
| 2023-09-04 | 13,980.00 | 14,440.00 | 13,900.00 | 14,310.00 | 13,461.01 | 60,487 |
| 2023-09-01 | 14,380.00 | 14,460.00 | 13,890.00 | 14,000.00 | 13,169.40 | 39,529 |
| 2023-08-31 | 14,480.00 | 14,790.00 | 14,130.00 | 14,390.00 | 13,536.26 | 81,978 |
| 2023-08-30 | 13,820.00 | 14,370.00 | 13,760.00 | 14,230.00 | 13,385.76 | 28,380 |
| 2023-08-29 | 13,910.00 | 14,140.00 | 13,710.00 | 13,820.00 | 13,000.08 | 28,251 |
| 2023-08-28 | 13,400.00 | 14,170.00 | 13,390.00 | 13,990.00 | 13,159.99 | 44,498 |
| 2023-08-25 | 13,550.00 | 13,740.00 | 13,270.00 | 13,400.00 | 12,605.00 | 28,046 |
| 2023-08-24 | 13,380.00 | 13,850.00 | 13,380.00 | 13,600.00 | 12,793.13 | 35,576 |
| 2023-08-23 | 13,280.00 | 13,640.00 | 13,060.00 | 13,340.00 | 12,548.56 | 25,117 |
| 2023-08-22 | 13,650.00 | 13,650.00 | 13,200.00 | 13,280.00 | 12,492.12 | 42,574 |
| 2023-08-21 | 13,220.00 | 13,780.00 | 13,220.00 | 13,580.00 | 12,774.32 | 40,995 |
| 2023-08-18 | 12,550.00 | 13,550.00 | 12,530.00 | 13,210.00 | 12,426.27 | 61,343 |
| 2023-08-17 | 13,000.00 | 13,090.00 | 12,300.00 | 12,840.00 | 12,078.22 | 104,319 |
| 2023-08-16 | 12,950.00 | 14,500.00 | 12,700.00 | 13,120.00 | 12,341.61 | 645,281 |
| 2023-08-14 | 13,240.00 | 13,240.00 | 12,980.00 | 13,060.00 | 12,285.17 | 14,322 |
| 2023-08-11 | 13,040.00 | 13,440.00 | 12,960.00 | 13,340.00 | 12,548.56 | 30,889 |
| 2023-08-10 | 13,300.00 | 13,310.00 | 12,920.00 | 13,090.00 | 12,313.39 | 18,589 |
| 2023-08-09 | 13,110.00 | 13,360.00 | 12,930.00 | 13,240.00 | 12,454.49 | 26,084 |
| 2023-08-08 | 13,030.00 | 13,190.00 | 12,910.00 | 13,170.00 | 12,388.64 | 28,052 |
| 2023-08-07 | 12,920.00 | 13,270.00 | 12,710.00 | 13,200.00 | 12,416.86 | 34,553 |
| 2023-08-04 | 12,770.00 | 13,100.00 | 12,600.00 | 12,920.00 | 12,153.48 | 26,243 |
| 2023-08-03 | 12,980.00 | 13,110.00 | 12,460.00 | 12,770.00 | 12,012.37 | 47,592 |
| 2023-08-02 | 13,170.00 | 13,590.00 | 12,950.00 | 13,150.00 | 12,369.83 | 36,091 |
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.