Atec T& Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,200.00	12,400.00	12,000.00	12,000.00	11,175.74	41,309
2022-05-17	12,200.00	12,350.00	12,000.00	12,200.00	11,362.00	30,705
2022-05-16	12,650.00	12,700.00	12,050.00	12,200.00	11,362.00	79,982
2022-05-13	12,750.00	12,950.00	12,350.00	12,550.00	11,687.96	52,035
2022-05-12	12,850.00	12,950.00	12,400.00	12,750.00	11,874.22	156,708
2022-05-11	13,500.00	13,500.00	12,950.00	13,000.00	12,107.05	79,662
2022-05-10	13,250.00	13,550.00	12,900.00	13,350.00	12,433.01	92,156
2022-05-09	14,000.00	14,600.00	13,250.00	13,450.00	12,526.14	430,225
2022-05-06	14,300.00	15,000.00	13,200.00	13,800.00	12,852.10	715,417
2022-05-04	13,850.00	14,600.00	13,850.00	14,350.00	13,364.32	189,905
2022-05-03	13,600.00	14,500.00	13,550.00	13,800.00	12,852.10	193,681
2022-05-02	13,500.00	13,650.00	13,150.00	13,350.00	12,433.01	100,001
2022-04-29	12,300.00	13,700.00	12,300.00	13,600.00	12,665.84	263,377
2022-04-28	12,550.00	12,800.00	12,200.00	12,200.00	11,362.00	37,440
2022-04-27	12,300.00	12,550.00	11,900.00	12,550.00	11,687.96	57,951
2022-04-26	12,450.00	12,650.00	12,450.00	12,500.00	11,641.39	18,088
2022-04-25	12,500.00	12,800.00	12,250.00	12,400.00	11,548.26	71,727
2022-04-22	12,850.00	13,050.00	12,700.00	12,750.00	11,874.22	63,178
2022-04-21	13,200.00	13,250.00	13,050.00	13,200.00	12,293.31	25,282
2022-04-20	13,250.00	13,250.00	12,850.00	13,200.00	12,293.31	45,089
2022-04-19	12,600.00	13,300.00	12,550.00	13,150.00	12,246.75	71,115
2022-04-18	12,700.00	12,800.00	12,500.00	12,650.00	11,781.09	29,775
2022-04-15	12,650.00	13,100.00	12,400.00	12,700.00	11,827.66	47,660
2022-04-14	12,800.00	12,900.00	12,550.00	12,700.00	11,827.66	28,918
2022-04-13	12,300.00	12,800.00	12,300.00	12,750.00	11,874.22	40,975
2022-04-12	12,500.00	12,650.00	12,200.00	12,250.00	11,408.57	67,579
2022-04-11	12,750.00	13,100.00	12,600.00	12,800.00	11,920.79	57,484
2022-04-08	12,950.00	13,350.00	12,650.00	12,750.00	11,874.22	108,851
2022-04-07	14,250.00	14,250.00	12,850.00	12,900.00	12,013.92	309,939
2022-04-06	14,550.00	15,000.00	14,300.00	14,300.00	13,317.76	136,255
2022-04-05	14,100.00	14,900.00	14,050.00	14,700.00	13,690.28	159,889
2022-04-04	14,050.00	14,100.00	13,850.00	14,100.00	13,131.49	50,736
2022-04-01	14,000.00	14,150.00	13,750.00	13,850.00	12,898.67	72,443
2022-03-31	13,400.00	14,150.00	13,300.00	14,100.00	13,131.49	114,109
2022-03-30	13,500.00	13,650.00	13,250.00	13,550.00	12,619.27	75,753
2022-03-29	13,550.00	13,650.00	13,350.00	13,550.00	12,619.27	64,044
2022-03-28	13,050.00	13,600.00	13,050.00	13,500.00	12,572.71	105,481
2022-03-25	13,600.00	13,650.00	12,900.00	12,950.00	12,060.48	165,777
2022-03-24	13,100.00	13,950.00	13,000.00	13,500.00	12,572.71	256,078
2022-03-23	12,550.00	13,350.00	12,400.00	13,100.00	12,200.18	197,571
2022-03-22	12,200.00	12,600.00	12,100.00	12,450.00	11,594.83	84,489
2022-03-21	12,350.00	12,550.00	12,100.00	12,250.00	11,408.57	100,592
2022-03-18	12,100.00	12,350.00	11,900.00	12,200.00	11,362.00	72,646
2022-03-17	12,150.00	12,250.00	11,800.00	12,100.00	11,268.87	89,849
2022-03-16	11,250.00	12,250.00	11,200.00	12,100.00	11,268.87	230,658
2022-03-15	11,350.00	11,600.00	10,950.00	11,250.00	10,477.26	148,575
2022-03-14	10,800.00	11,650.00	10,750.00	11,600.00	10,803.21	307,065
2022-03-11	10,600.00	10,850.00	10,500.00	10,700.00	9,965.03	224,907
2022-03-10	9,760.00	10,800.00	9,760.00	10,500.00	9,778.77	718,063
2022-03-08	13,400.00	13,400.00	11,850.00	12,150.00	11,315.44	497,020
2022-03-07	12,800.00	14,400.00	12,600.00	13,400.00	12,479.57	790,382
2022-03-04	13,100.00	13,500.00	12,650.00	12,700.00	11,827.66	170,621
2022-03-03	12,750.00	13,350.00	12,500.00	13,250.00	12,339.88	371,846
2022-03-02	14,350.00	14,350.00	13,550.00	13,800.00	12,852.10	166,941
2022-02-28	14,550.00	14,950.00	14,200.00	14,350.00	13,364.32	129,756
2022-02-25	14,100.00	14,550.00	13,900.00	14,250.00	13,271.19	149,693
2022-02-24	14,200.00	15,000.00	13,650.00	13,750.00	12,805.53	194,730
2022-02-23	14,550.00	14,850.00	14,200.00	14,500.00	13,504.02	102,635
2022-02-22	14,900.00	15,450.00	14,150.00	14,350.00	13,364.32	131,656
2022-02-21	15,200.00	15,900.00	15,050.00	15,300.00	14,249.07	248,251

← NewerPage 19 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.