Atec T& Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 13,590.00 | 13,650.00 | 13,160.00 | 13,290.00 | 12,501.52 | 31,956 |
| 2023-07-31 | 13,370.00 | 13,490.00 | 13,090.00 | 13,320.00 | 12,529.74 | 30,903 |
| 2023-07-28 | 12,830.00 | 13,390.00 | 12,830.00 | 13,230.00 | 12,445.08 | 31,639 |
| 2023-07-27 | 12,690.00 | 13,360.00 | 12,670.00 | 12,980.00 | 12,209.92 | 42,029 |
| 2023-07-26 | 13,400.00 | 13,530.00 | 12,900.00 | 12,920.00 | 12,153.48 | 103,735 |
| 2023-07-25 | 13,790.00 | 14,060.00 | 13,360.00 | 13,540.00 | 12,736.69 | 54,619 |
| 2023-07-24 | 14,790.00 | 14,790.00 | 13,790.00 | 13,940.00 | 13,112.96 | 88,196 |
| 2023-07-21 | 14,860.00 | 15,590.00 | 14,460.00 | 14,600.00 | 13,733.80 | 217,572 |
| 2023-07-20 | 14,250.00 | 14,540.00 | 14,000.00 | 14,360.00 | 13,508.04 | 27,278 |
| 2023-07-19 | 14,300.00 | 14,480.00 | 14,000.00 | 14,250.00 | 13,404.57 | 35,675 |
| 2023-07-18 | 14,870.00 | 14,980.00 | 14,220.00 | 14,300.00 | 13,451.60 | 52,631 |
| 2023-07-17 | 14,650.00 | 14,870.00 | 14,330.00 | 14,870.00 | 13,987.78 | 40,704 |
| 2023-07-14 | 15,060.00 | 15,180.00 | 14,390.00 | 14,650.00 | 13,780.84 | 76,643 |
| 2023-07-13 | 15,050.00 | 15,190.00 | 14,890.00 | 15,060.00 | 14,166.51 | 32,822 |
| 2023-07-12 | 15,800.00 | 15,800.00 | 14,970.00 | 15,040.00 | 14,147.70 | 42,831 |
| 2023-07-11 | 15,290.00 | 15,660.00 | 15,290.00 | 15,600.00 | 14,674.47 | 36,424 |
| 2023-07-10 | 14,900.00 | 15,520.00 | 14,890.00 | 15,440.00 | 14,523.97 | 41,464 |
| 2023-07-07 | 14,710.00 | 15,380.00 | 14,710.00 | 15,140.00 | 14,241.77 | 38,745 |
| 2023-07-06 | 15,410.00 | 15,580.00 | 14,920.00 | 14,940.00 | 14,053.63 | 86,274 |
| 2023-07-05 | 15,760.00 | 16,050.00 | 15,460.00 | 15,480.00 | 14,561.59 | 62,745 |
| 2023-07-04 | 16,100.00 | 16,150.00 | 15,740.00 | 15,760.00 | 14,824.98 | 65,116 |
| 2023-07-03 | 15,520.00 | 16,180.00 | 15,520.00 | 16,010.00 | 15,060.15 | 99,405 |
| 2023-06-30 | 15,300.00 | 15,650.00 | 15,240.00 | 15,490.00 | 14,571.00 | 63,288 |
| 2023-06-29 | 15,800.00 | 15,800.00 | 15,100.00 | 15,280.00 | 14,373.46 | 112,147 |
| 2023-06-28 | 16,560.00 | 16,600.00 | 15,990.00 | 15,990.00 | 15,041.34 | 175,751 |
| 2023-06-27 | 16,260.00 | 17,090.00 | 15,850.00 | 16,760.00 | 15,765.65 | 441,149 |
| 2023-06-26 | 16,390.00 | 16,450.00 | 16,090.00 | 16,260.00 | 15,295.32 | 267,446 |
| 2023-06-23 | 15,100.00 | 16,470.00 | 15,080.00 | 16,140.00 | 15,182.44 | 453,921 |
| 2023-06-22 | 15,160.00 | 15,540.00 | 14,990.00 | 15,080.00 | 14,185.33 | 65,759 |
| 2023-06-21 | 15,310.00 | 15,440.00 | 15,200.00 | 15,200.00 | 14,298.21 | 54,460 |
| 2023-06-20 | 15,650.00 | 15,900.00 | 15,340.00 | 15,360.00 | 14,448.71 | 92,215 |
| 2023-06-19 | 15,380.00 | 15,700.00 | 15,200.00 | 15,550.00 | 14,627.44 | 100,760 |
| 2023-06-16 | 15,150.00 | 15,900.00 | 15,150.00 | 15,500.00 | 14,580.41 | 233,780 |
| 2023-06-15 | 15,070.00 | 15,360.00 | 14,770.00 | 15,300.00 | 14,392.27 | 154,798 |
| 2023-06-14 | 16,050.00 | 16,070.00 | 14,900.00 | 15,100.00 | 14,204.14 | 280,154 |
| 2023-06-13 | 16,160.00 | 16,550.00 | 15,860.00 | 15,910.00 | 14,966.08 | 507,519 |
| 2023-06-12 | 15,680.00 | 18,200.00 | 15,410.00 | 16,660.00 | 15,671.59 | 3,139,723 |
| 2023-06-09 | 17,020.00 | 17,400.00 | 15,500.00 | 15,510.00 | 14,589.81 | 2,177,445 |
| 2023-06-08 | 13,200.00 | 16,730.00 | 12,960.00 | 16,150.00 | 15,191.84 | 5,129,895 |
| 2023-06-07 | 13,080.00 | 15,700.00 | 12,760.00 | 13,360.00 | 12,567.37 | 1,101,219 |
| 2023-06-05 | 13,610.00 | 13,620.00 | 12,840.00 | 13,000.00 | 12,228.73 | 69,762 |
| 2023-06-02 | 13,400.00 | 13,680.00 | 13,260.00 | 13,520.00 | 12,717.88 | 41,926 |
| 2023-06-01 | 12,780.00 | 13,590.00 | 12,780.00 | 13,400.00 | 12,605.00 | 86,713 |
| 2023-05-31 | 13,160.00 | 13,240.00 | 12,890.00 | 12,900.00 | 12,134.66 | 31,564 |
| 2023-05-30 | 12,630.00 | 13,200.00 | 12,630.00 | 13,160.00 | 12,379.24 | 40,199 |
| 2023-05-26 | 12,920.00 | 13,020.00 | 12,630.00 | 12,630.00 | 11,880.68 | 51,924 |
| 2023-05-25 | 12,810.00 | 13,170.00 | 12,750.00 | 12,850.00 | 12,087.63 | 51,862 |
| 2023-05-24 | 13,050.00 | 13,340.00 | 12,920.00 | 12,920.00 | 12,153.48 | 56,791 |
| 2023-05-23 | 12,600.00 | 13,410.00 | 12,520.00 | 13,100.00 | 12,322.80 | 164,745 |
| 2023-05-22 | 12,600.00 | 12,640.00 | 12,420.00 | 12,640.00 | 11,890.09 | 48,153 |
| 2023-05-19 | 12,430.00 | 12,590.00 | 12,330.00 | 12,490.00 | 11,748.99 | 68,245 |
| 2023-05-18 | 12,670.00 | 12,670.00 | 12,230.00 | 12,400.00 | 11,664.33 | 90,069 |
| 2023-05-17 | 11,610.00 | 12,650.00 | 11,590.00 | 12,370.00 | 11,636.11 | 280,562 |
| 2023-05-16 | 11,550.00 | 11,650.00 | 11,240.00 | 11,600.00 | 10,911.79 | 50,702 |
| 2023-05-15 | 11,580.00 | 11,580.00 | 11,120.00 | 11,230.00 | 10,563.74 | 31,318 |
| 2023-05-12 | 11,740.00 | 11,740.00 | 11,370.00 | 11,550.00 | 10,864.76 | 22,624 |
| 2023-05-11 | 11,360.00 | 11,670.00 | 11,360.00 | 11,640.00 | 10,949.42 | 37,190 |
| 2023-05-10 | 11,290.00 | 11,370.00 | 11,110.00 | 11,360.00 | 10,686.03 | 19,719 |
| 2023-05-09 | 11,240.00 | 11,320.00 | 11,090.00 | 11,180.00 | 10,516.71 | 35,744 |
| 2023-05-08 | 11,180.00 | 11,530.00 | 11,180.00 | 11,380.00 | 10,704.84 | 20,871 |
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.