Atec T& Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11,180.00	11,530.00	11,180.00	11,380.00	10,704.84	20,871
2023-05-04	11,200.00	11,290.00	11,030.00	11,200.00	10,535.52	19,216
2023-05-03	11,290.00	11,570.00	11,100.00	11,290.00	10,620.18	23,255
2023-05-02	11,290.00	11,370.00	11,120.00	11,290.00	10,620.18	27,940
2023-04-28	11,430.00	11,530.00	11,110.00	11,280.00	10,610.77	32,092
2023-04-27	11,030.00	11,570.00	10,980.00	11,320.00	10,648.40	38,996
2023-04-26	10,880.00	11,210.00	10,880.00	11,130.00	10,469.67	27,382
2023-04-25	11,060.00	11,230.00	10,900.00	11,080.00	10,422.64	47,893
2023-04-24	11,210.00	11,440.00	11,100.00	11,140.00	10,479.08	49,359
2023-04-21	11,880.00	11,920.00	11,400.00	11,400.00	10,723.65	97,535
2023-04-20	12,350.00	12,390.00	11,880.00	11,920.00	11,212.80	71,719
2023-04-19	12,090.00	12,390.00	11,860.00	12,340.00	11,607.89	53,817
2023-04-18	12,120.00	12,120.00	11,810.00	12,090.00	11,372.72	41,016
2023-04-17	12,440.00	12,530.00	12,030.00	12,130.00	11,410.34	34,471
2023-04-14	12,430.00	12,470.00	12,180.00	12,340.00	11,607.89	59,543
2023-04-13	12,110.00	12,340.00	11,910.00	12,330.00	11,598.48	81,659
2023-04-12	12,080.00	12,280.00	11,960.00	12,190.00	11,466.79	38,872
2023-04-11	11,960.00	12,180.00	11,940.00	12,110.00	11,391.53	35,632
2023-04-10	11,810.00	12,220.00	11,510.00	12,070.00	11,353.90	73,323
2023-04-07	12,220.00	12,310.00	11,760.00	11,920.00	11,212.80	62,012
2023-04-06	12,410.00	12,470.00	11,970.00	12,130.00	11,410.34	63,179
2023-04-05	12,050.00	12,490.00	11,980.00	12,390.00	11,654.92	157,894
2023-04-04	12,120.00	12,310.00	11,900.00	12,050.00	11,335.09	106,035
2023-04-03	12,110.00	12,350.00	12,040.00	12,120.00	11,400.94	113,931
2023-03-31	11,800.00	12,200.00	11,750.00	12,020.00	11,306.87	252,926
2023-03-30	11,690.00	11,810.00	11,490.00	11,730.00	11,034.08	67,590
2023-03-29	11,650.00	11,720.00	11,450.00	11,650.00	10,958.82	53,514
2023-03-28	10,960.00	12,670.00	10,930.00	11,640.00	10,949.42	403,784
2023-03-27	11,140.00	11,350.00	10,800.00	11,120.00	10,460.27	29,168
2023-03-24	11,100.00	11,260.00	11,090.00	11,220.00	10,554.33	17,615
2023-03-23	11,140.00	11,300.00	10,980.00	11,260.00	10,591.96	37,460
2023-03-22	11,290.00	11,340.00	11,140.00	11,270.00	10,601.37	25,351
2023-03-21	11,340.00	11,400.00	11,170.00	11,310.00	10,638.99	33,383
2023-03-20	11,200.00	11,390.00	11,200.00	11,310.00	10,638.99	16,940
2023-03-17	10,780.00	11,360.00	10,730.00	11,320.00	10,648.40	36,520
2023-03-16	10,940.00	11,070.00	10,700.00	10,780.00	10,140.44	25,828
2023-03-15	10,800.00	11,150.00	10,610.00	11,080.00	10,422.64	25,218
2023-03-14	10,820.00	11,000.00	10,530.00	10,530.00	9,905.27	69,698
2023-03-13	11,160.00	11,200.00	10,580.00	11,100.00	10,441.45	77,930
2023-03-10	11,290.00	11,480.00	11,220.00	11,220.00	10,554.33	30,900
2023-03-09	11,750.00	11,990.00	11,370.00	11,420.00	10,742.47	81,053
2023-03-08	11,790.00	11,790.00	11,510.00	11,590.00	10,902.38	26,958
2023-03-07	11,800.00	11,850.00	11,570.00	11,800.00	11,099.92	33,980
2023-03-06	11,510.00	11,800.00	11,120.00	11,800.00	11,099.92	47,687
2023-03-03	11,550.00	11,610.00	11,400.00	11,450.00	10,770.69	40,788
2023-03-02	11,600.00	11,640.00	11,350.00	11,560.00	10,874.16	49,877
2023-02-28	11,800.00	11,930.00	11,440.00	11,600.00	10,911.79	132,230
2023-02-27	12,100.00	12,550.00	11,910.00	12,270.00	11,542.04	264,764
2023-02-24	11,960.00	12,120.00	11,730.00	12,100.00	11,382.12	79,560
2023-02-23	11,640.00	12,060.00	11,640.00	11,900.00	11,193.99	68,312
2023-02-22	11,820.00	12,070.00	11,660.00	11,730.00	11,034.08	85,657
2023-02-21	12,030.00	12,420.00	11,900.00	11,950.00	11,241.02	193,287
2023-02-20	11,160.00	12,950.00	11,060.00	12,190.00	11,466.79	2,098,058
2023-02-17	11,350.00	11,410.00	11,170.00	11,170.00	10,507.30	29,985
2023-02-16	11,230.00	11,490.00	11,060.00	11,420.00	10,742.47	58,489
2023-02-15	11,560.00	11,650.00	11,030.00	11,230.00	10,563.74	74,628
2023-02-14	11,820.00	11,980.00	11,550.00	11,560.00	10,874.16	62,855
2023-02-13	11,960.00	12,300.00	11,480.00	11,800.00	11,099.92	97,072
2023-02-10	12,300.00	12,330.00	11,810.00	11,920.00	11,212.80	101,623
2023-02-09	12,300.00	12,420.00	12,150.00	12,300.00	11,570.26	130,279

← NewerPage 15 of 21 · 1,228 trading daysOlder →

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.