Atec T& Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12,400.00	12,750.00	12,250.00	12,700.00	11,827.66	45,543
2022-08-11	12,250.00	12,400.00	12,150.00	12,400.00	11,548.26	35,595
2022-08-10	12,800.00	12,950.00	12,250.00	12,250.00	11,408.57	115,130
2022-08-09	12,950.00	13,000.00	12,600.00	12,900.00	12,013.92	59,465
2022-08-08	12,600.00	13,300.00	12,450.00	12,900.00	12,013.92	238,001
2022-08-05	12,700.00	12,850.00	12,450.00	12,500.00	11,641.39	46,427
2022-08-04	13,200.00	13,250.00	12,650.00	12,700.00	11,827.66	52,808
2022-08-03	12,850.00	13,600.00	12,850.00	13,150.00	12,246.75	72,234
2022-08-02	12,550.00	13,200.00	12,350.00	13,050.00	12,153.62	51,736
2022-08-01	12,600.00	12,650.00	12,250.00	12,600.00	11,734.53	15,107
2022-07-29	12,700.00	12,850.00	12,250.00	12,600.00	11,734.53	48,261
2022-07-28	13,150.00	13,350.00	12,600.00	12,750.00	11,874.22	58,146
2022-07-27	13,100.00	13,250.00	12,850.00	13,100.00	12,200.18	26,346
2022-07-26	13,400.00	13,400.00	13,000.00	13,150.00	12,246.75	27,064
2022-07-25	13,350.00	13,350.00	12,900.00	13,250.00	12,339.88	39,146
2022-07-22	13,550.00	13,700.00	13,100.00	13,350.00	12,433.01	40,987
2022-07-21	13,600.00	13,650.00	13,200.00	13,550.00	12,619.27	57,731
2022-07-20	13,750.00	13,800.00	13,450.00	13,650.00	12,712.40	62,740
2022-07-19	13,000.00	13,750.00	12,750.00	13,600.00	12,665.84	236,451
2022-07-18	12,850.00	12,950.00	12,200.00	12,900.00	12,013.92	59,791
2022-07-15	13,200.00	13,200.00	12,200.00	12,650.00	11,781.09	70,478
2022-07-14	13,650.00	13,800.00	12,500.00	12,750.00	11,874.22	176,502
2022-07-13	13,000.00	13,650.00	12,950.00	13,650.00	12,712.40	59,392
2022-07-12	13,400.00	13,400.00	12,750.00	13,100.00	12,200.18	60,385
2022-07-11	13,200.00	13,500.00	12,750.00	13,400.00	12,479.57	69,718
2022-07-08	12,800.00	13,350.00	12,550.00	13,200.00	12,293.31	138,626
2022-07-07	11,800.00	12,800.00	11,800.00	12,550.00	11,687.96	132,565
2022-07-06	11,850.00	12,000.00	11,600.00	11,800.00	10,989.48	19,287
2022-07-05	11,900.00	12,100.00	11,650.00	11,800.00	10,989.48	27,308
2022-07-04	12,350.00	12,500.00	11,850.00	11,900.00	11,082.61	54,033
2022-07-01	11,800.00	12,350.00	11,800.00	12,350.00	11,501.70	57,480
2022-06-30	12,450.00	12,450.00	11,800.00	11,800.00	10,989.48	62,361
2022-06-29	12,150.00	12,200.00	11,950.00	12,100.00	11,268.87	39,367
2022-06-28	11,500.00	12,250.00	11,350.00	12,150.00	11,315.44	80,013
2022-06-27	11,400.00	11,800.00	11,300.00	11,500.00	10,710.08	55,541
2022-06-24	11,000.00	11,300.00	10,850.00	11,300.00	10,523.82	32,231
2022-06-23	11,250.00	11,400.00	10,350.00	11,000.00	10,244.43	118,469
2022-06-22	11,750.00	11,800.00	11,050.00	11,200.00	10,430.69	81,541
2022-06-21	10,800.00	11,650.00	10,800.00	11,250.00	10,477.26	117,144
2022-06-20	10,600.00	11,150.00	10,450.00	10,800.00	10,058.16	63,525
2022-06-17	10,100.00	10,700.00	10,000.00	10,500.00	9,778.77	48,300
2022-06-16	10,650.00	10,950.00	10,350.00	10,400.00	9,685.64	41,462
2022-06-15	10,200.00	11,200.00	10,200.00	10,650.00	9,918.47	140,312
2022-06-14	10,200.00	10,950.00	10,200.00	10,400.00	9,685.64	62,486
2022-06-13	10,700.00	11,000.00	10,300.00	10,450.00	9,732.21	61,828
2022-06-10	11,300.00	11,300.00	11,050.00	11,100.00	10,337.56	27,843
2022-06-09	11,350.00	11,450.00	11,050.00	11,400.00	10,616.95	33,570
2022-06-08	11,500.00	11,650.00	11,250.00	11,350.00	10,570.39	28,717
2022-06-07	11,900.00	11,900.00	11,500.00	11,500.00	10,710.08	30,333
2022-06-03	12,050.00	12,200.00	11,750.00	11,900.00	11,082.61	38,629
2022-06-02	12,150.00	12,400.00	11,800.00	12,150.00	11,315.44	114,717
2022-05-31	11,800.00	12,000.00	11,600.00	11,800.00	10,989.48	33,062
2022-05-30	11,600.00	11,850.00	11,450.00	11,800.00	10,989.48	43,187
2022-05-27	11,500.00	11,600.00	11,400.00	11,500.00	10,710.08	26,428
2022-05-26	11,450.00	11,600.00	11,300.00	11,500.00	10,710.08	25,902
2022-05-25	11,200.00	11,500.00	11,150.00	11,400.00	10,616.95	50,391
2022-05-24	11,350.00	11,450.00	11,150.00	11,200.00	10,430.69	38,774
2022-05-23	12,100.00	12,100.00	11,100.00	11,450.00	10,663.52	151,142
2022-05-20	12,050.00	12,200.00	11,800.00	12,100.00	11,268.87	27,580
2022-05-19	11,700.00	12,000.00	11,500.00	12,000.00	11,175.74	69,807

← NewerPage 18 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.