Atec T& Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11,960.00	12,700.00	11,830.00	12,550.00	11,805.43	365,369
2023-02-07	11,730.00	12,200.00	11,370.00	11,860.00	11,156.36	367,954
2023-02-06	12,060.00	12,400.00	11,710.00	11,860.00	11,156.36	318,793
2023-02-03	11,080.00	12,920.00	11,040.00	11,940.00	11,231.62	1,741,666
2023-02-02	10,900.00	11,210.00	10,630.00	11,040.00	10,385.01	72,598
2023-02-01	11,090.00	11,190.00	10,710.00	10,840.00	10,196.88	57,198
2023-01-31	10,800.00	11,280.00	10,620.00	11,050.00	10,394.42	169,254
2023-01-30	10,880.00	11,100.00	10,700.00	10,910.00	10,262.73	50,751
2023-01-27	10,900.00	10,960.00	10,690.00	10,850.00	10,206.29	33,037
2023-01-26	10,860.00	11,300.00	10,840.00	10,900.00	10,253.32	72,216
2023-01-25	10,700.00	11,070.00	10,700.00	10,940.00	10,290.95	64,330
2023-01-20	10,800.00	10,950.00	10,500.00	10,650.00	10,018.15	47,409
2023-01-19	10,400.00	11,300.00	10,400.00	10,800.00	10,159.25	250,168
2023-01-18	10,250.00	12,100.00	10,200.00	10,650.00	10,018.15	1,092,907
2023-01-17	10,550.00	10,600.00	10,250.00	10,250.00	9,641.88	39,844
2023-01-16	10,450.00	10,650.00	10,400.00	10,550.00	9,924.08	23,534
2023-01-13	10,400.00	10,650.00	10,300.00	10,450.00	9,830.02	23,868
2023-01-12	10,450.00	10,700.00	10,350.00	10,450.00	9,830.02	38,950
2023-01-11	10,300.00	10,550.00	10,200.00	10,450.00	9,830.02	26,858
2023-01-10	10,150.00	10,600.00	10,150.00	10,250.00	9,641.88	50,980
2023-01-09	10,400.00	10,400.00	10,050.00	10,250.00	9,641.88	66,388
2023-01-06	9,640.00	10,350.00	9,640.00	10,300.00	9,688.92	52,784
2023-01-05	9,970.00	10,100.00	9,750.00	9,780.00	9,199.77	40,137
2023-01-04	9,800.00	10,050.00	9,760.00	9,970.00	9,378.49	31,132
2023-01-03	9,110.00	10,650.00	8,900.00	10,000.00	9,406.71	297,846
2023-01-02	9,610.00	9,710.00	9,060.00	9,210.00	8,663.58	68,933
2022-12-29	9,840.00	9,840.00	9,450.00	9,610.00	9,039.85	82,823
2022-12-28	9,990.00	10,150.00	9,900.00	9,940.00	9,350.27	39,110
2022-12-27	9,720.00	10,200.00	9,720.00	10,050.00	9,359.68	56,827
2022-12-26	9,810.00	9,860.00	9,650.00	9,740.00	9,070.97	35,024
2022-12-23	10,000.00	10,050.00	9,800.00	9,860.00	9,182.73	33,277
2022-12-22	9,940.00	10,100.00	9,940.00	10,050.00	9,359.68	23,315
2022-12-21	10,000.00	10,200.00	9,880.00	9,940.00	9,257.24	31,364
2022-12-20	10,300.00	10,450.00	9,890.00	10,000.00	9,313.12	91,742
2022-12-19	10,400.00	10,550.00	10,300.00	10,500.00	9,778.77	30,296
2022-12-16	10,750.00	10,800.00	10,500.00	10,600.00	9,871.90	27,329
2022-12-15	10,950.00	11,100.00	10,700.00	10,750.00	10,011.60	43,123
2022-12-14	10,800.00	10,950.00	10,650.00	10,950.00	10,197.86	26,239
2022-12-13	10,600.00	10,900.00	10,600.00	10,650.00	9,918.47	21,113
2022-12-12	10,600.00	10,850.00	10,550.00	10,650.00	9,918.47	26,215
2022-12-09	10,650.00	10,900.00	10,500.00	10,750.00	10,011.60	38,904
2022-12-08	10,750.00	11,050.00	10,600.00	10,650.00	9,918.47	51,745
2022-12-07	11,000.00	11,300.00	10,700.00	10,850.00	10,104.73	52,425
2022-12-06	11,250.00	12,050.00	11,050.00	11,150.00	10,384.12	302,813
2022-12-05	11,200.00	11,300.00	11,100.00	11,150.00	10,384.12	32,288
2022-12-02	11,300.00	11,400.00	11,150.00	11,250.00	10,477.26	36,472
2022-12-01	11,300.00	11,450.00	11,250.00	11,300.00	10,523.82	44,342
2022-11-30	11,250.00	11,350.00	11,150.00	11,200.00	10,430.69	27,690
2022-11-29	11,200.00	11,350.00	10,950.00	11,250.00	10,477.26	44,749
2022-11-28	11,750.00	11,800.00	11,300.00	11,300.00	10,523.82	52,115
2022-11-25	11,550.00	11,900.00	11,350.00	11,850.00	11,036.04	39,921
2022-11-24	11,300.00	11,550.00	11,150.00	11,550.00	10,756.65	48,858
2022-11-23	10,950.00	11,350.00	10,950.00	11,250.00	10,477.26	56,537
2022-11-22	11,050.00	11,200.00	10,850.00	11,000.00	10,244.43	55,012
2022-11-21	11,750.00	11,750.00	11,100.00	11,250.00	10,477.26	83,453
2022-11-18	12,000.00	12,250.00	11,750.00	11,750.00	10,942.91	63,317
2022-11-17	11,750.00	12,100.00	11,650.00	12,050.00	11,222.30	64,551
2022-11-16	12,300.00	12,300.00	11,600.00	11,800.00	10,989.48	157,280
2022-11-15	11,900.00	12,600.00	11,850.00	12,300.00	11,455.13	129,554
2022-11-14	12,000.00	12,250.00	11,750.00	11,800.00	10,989.48	57,893

← NewerPage 16 of 21 · 1,223 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.