Atec T& Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	11,700.00	12,000.00	11,500.00	12,000.00	11,175.74	81,445
2022-11-10	11,750.00	11,850.00	11,200.00	11,350.00	10,570.39	127,670
2022-11-09	11,900.00	12,350.00	11,600.00	11,900.00	11,082.61	64,958
2022-11-08	12,100.00	12,550.00	11,750.00	11,900.00	11,082.61	167,898
2022-11-07	11,200.00	11,650.00	11,150.00	11,600.00	10,803.21	35,919
2022-11-04	11,050.00	11,300.00	10,900.00	11,200.00	10,430.69	32,380
2022-11-03	11,000.00	11,500.00	11,000.00	11,200.00	10,430.69	43,646
2022-11-02	11,150.00	11,550.00	11,150.00	11,400.00	10,616.95	40,763
2022-11-01	11,050.00	11,550.00	11,000.00	11,300.00	10,523.82	67,133
2022-10-31	10,700.00	11,200.00	10,650.00	11,050.00	10,290.99	82,181
2022-10-28	10,550.00	10,600.00	10,300.00	10,500.00	9,778.77	84,968
2022-10-27	10,900.00	11,250.00	10,450.00	10,600.00	9,871.90	135,327
2022-10-26	11,750.00	11,800.00	11,000.00	11,000.00	10,244.43	130,891
2022-10-25	11,650.00	11,800.00	11,450.00	11,800.00	10,989.48	60,810
2022-10-24	11,800.00	12,050.00	11,400.00	11,750.00	10,942.91	85,153
2022-10-21	12,500.00	12,900.00	11,700.00	11,700.00	10,896.35	108,430
2022-10-20	12,650.00	13,050.00	12,150.00	12,600.00	11,734.53	127,160
2022-10-19	13,550.00	13,600.00	12,650.00	12,800.00	11,920.79	168,052
2022-10-18	13,050.00	13,600.00	12,800.00	13,300.00	12,386.44	248,038
2022-10-17	12,050.00	14,000.00	12,050.00	13,100.00	12,200.18	1,218,371
2022-10-14	11,700.00	12,300.00	11,600.00	12,200.00	11,362.00	103,970
2022-10-13	12,000.00	12,000.00	11,200.00	11,400.00	10,616.95	140,456
2022-10-12	12,600.00	12,800.00	11,500.00	12,050.00	11,222.30	207,455
2022-10-11	12,250.00	13,200.00	12,150.00	12,750.00	11,874.22	330,388
2022-10-07	12,650.00	12,900.00	12,500.00	12,750.00	11,874.22	210,110
2022-10-06	11,900.00	13,200.00	11,800.00	12,500.00	11,641.39	957,317
2022-10-05	12,150.00	12,200.00	11,300.00	11,750.00	10,942.91	182,566
2022-10-04	11,750.00	11,950.00	11,550.00	11,950.00	11,129.17	190,756
2022-09-30	11,400.00	11,900.00	11,400.00	11,700.00	10,896.35	157,149
2022-09-29	12,550.00	12,650.00	11,550.00	11,800.00	10,989.48	349,954
2022-09-28	13,800.00	13,900.00	12,300.00	12,400.00	11,548.26	490,371
2022-09-27	13,850.00	14,250.00	13,450.00	14,100.00	13,131.49	400,321
2022-09-26	14,650.00	15,300.00	13,950.00	14,000.00	13,038.36	453,996
2022-09-23	16,100.00	16,200.00	14,750.00	14,900.00	13,876.54	579,810
2022-09-22	16,200.00	16,850.00	15,550.00	16,350.00	15,226.94	1,283,623
2022-09-21	16,300.00	17,700.00	15,350.00	16,100.00	14,994.12	2,491,744
2022-09-20	15,300.00	16,600.00	15,150.00	16,200.00	15,087.25	2,439,403
2022-09-19	15,450.00	16,950.00	14,700.00	15,200.00	14,155.94	3,931,712
2022-09-16	15,700.00	16,450.00	14,450.00	15,100.00	14,062.80	3,135,758
2022-09-15	11,050.00	14,300.00	11,000.00	14,300.00	13,317.76	2,576,112
2022-09-14	11,150.00	11,200.00	10,950.00	11,000.00	10,244.43	30,308
2022-09-13	11,300.00	11,550.00	11,300.00	11,400.00	10,616.95	31,647
2022-09-08	11,250.00	11,600.00	11,000.00	11,250.00	10,477.26	29,435
2022-09-07	11,650.00	11,700.00	11,050.00	11,250.00	10,477.26	36,116
2022-09-06	11,350.00	11,600.00	11,350.00	11,600.00	10,803.21	9,064
2022-09-05	11,400.00	11,600.00	11,250.00	11,350.00	10,570.39	24,389
2022-09-02	11,800.00	11,850.00	11,450.00	11,550.00	10,756.65	37,792
2022-09-01	12,300.00	12,350.00	11,750.00	11,800.00	10,989.48	36,544
2022-08-31	12,350.00	12,400.00	12,100.00	12,400.00	11,548.26	29,530
2022-08-30	11,850.00	12,500.00	11,850.00	12,350.00	11,501.70	42,733
2022-08-29	12,000.00	12,050.00	11,700.00	12,000.00	11,175.74	48,191
2022-08-26	12,400.00	12,400.00	12,150.00	12,400.00	11,548.26	26,625
2022-08-25	11,750.00	12,200.00	11,700.00	12,200.00	11,362.00	39,062
2022-08-24	11,650.00	11,800.00	11,500.00	11,750.00	10,942.91	39,849
2022-08-23	11,800.00	11,950.00	11,500.00	11,650.00	10,849.78	72,898
2022-08-22	12,750.00	12,800.00	11,500.00	12,000.00	11,175.74	130,682
2022-08-19	13,000.00	13,150.00	12,700.00	12,950.00	12,060.48	73,018
2022-08-18	12,050.00	13,050.00	11,950.00	12,950.00	12,060.48	166,393
2022-08-17	12,550.00	12,600.00	12,000.00	12,250.00	11,408.57	62,701
2022-08-16	12,800.00	12,850.00	12,400.00	12,450.00	11,594.83	58,710

← NewerPage 17 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.