Atec T& Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,890.00 | 7,890.00 | 7,600.00 | 7,700.00 | 7,700.00 | 7,603 |
| 2026-07-16 | 8,000.00 | 8,020.00 | 7,870.00 | 7,870.00 | 7,870.00 | 15,031 |
| 2026-07-15 | 7,730.00 | 8,000.00 | 7,730.00 | 7,980.00 | 7,980.00 | 9,636 |
| 2026-07-14 | 7,920.00 | 7,920.00 | 7,690.00 | 7,730.00 | 7,730.00 | 18,043 |
| 2026-07-13 | 7,830.00 | 8,000.00 | 7,800.00 | 7,920.00 | 7,920.00 | 18,410 |
| 2026-07-10 | 7,820.00 | 8,040.00 | 7,820.00 | 7,980.00 | 7,980.00 | 9,301 |
| 2026-07-09 | 7,810.00 | 7,970.00 | 7,750.00 | 7,800.00 | 7,800.00 | 16,902 |
| 2026-07-08 | 7,920.00 | 8,050.00 | 7,790.00 | 7,790.00 | 7,790.00 | 15,724 |
| 2026-07-07 | 8,120.00 | 8,120.00 | 7,890.00 | 7,900.00 | 7,900.00 | 10,614 |
| 2026-07-06 | 8,090.00 | 8,230.00 | 7,970.00 | 8,110.00 | 8,110.00 | 12,130 |
| 2026-07-03 | 7,940.00 | 8,130.00 | 7,730.00 | 8,130.00 | 8,130.00 | 11,370 |
| 2026-07-02 | 8,080.00 | 8,270.00 | 7,920.00 | 8,130.00 | 8,130.00 | 12,724 |
| 2026-07-01 | 8,260.00 | 8,380.00 | 8,100.00 | 8,100.00 | 8,100.00 | 20,492 |
| 2026-06-30 | 8,150.00 | 8,300.00 | 8,080.00 | 8,260.00 | 8,260.00 | 10,582 |
| 2026-06-29 | 7,560.00 | 8,180.00 | 7,540.00 | 8,130.00 | 8,130.00 | 14,203 |
| 2026-06-26 | 7,880.00 | 7,990.00 | 7,380.00 | 7,580.00 | 7,580.00 | 30,944 |
| 2026-06-25 | 7,740.00 | 7,900.00 | 7,740.00 | 7,860.00 | 7,860.00 | 11,118 |
| 2026-06-24 | 7,530.00 | 7,870.00 | 7,500.00 | 7,850.00 | 7,850.00 | 29,743 |
| 2026-06-23 | 7,880.00 | 7,890.00 | 7,680.00 | 7,710.00 | 7,710.00 | 18,805 |
| 2026-06-22 | 8,080.00 | 8,080.00 | 7,790.00 | 7,880.00 | 7,880.00 | 6,359 |
| 2026-06-19 | 7,880.00 | 7,960.00 | 7,610.00 | 7,850.00 | 7,850.00 | 16,702 |
| 2026-06-18 | 8,070.00 | 8,130.00 | 7,740.00 | 7,740.00 | 7,740.00 | 23,795 |
| 2026-06-17 | 8,150.00 | 8,150.00 | 7,970.00 | 8,070.00 | 8,070.00 | 21,751 |
| 2026-06-16 | 8,090.00 | 8,200.00 | 7,910.00 | 7,980.00 | 7,980.00 | 16,665 |
| 2026-06-15 | 8,370.00 | 8,370.00 | 8,010.00 | 8,090.00 | 8,090.00 | 8,109 |
| 2026-06-12 | 8,250.00 | 8,280.00 | 8,070.00 | 8,150.00 | 8,150.00 | 6,244 |
| 2026-06-11 | 7,750.00 | 8,300.00 | 7,630.00 | 8,180.00 | 8,180.00 | 27,869 |
| 2026-06-10 | 7,950.00 | 8,070.00 | 7,620.00 | 7,750.00 | 7,750.00 | 25,335 |
| 2026-06-09 | 7,560.00 | 8,030.00 | 7,560.00 | 7,950.00 | 7,950.00 | 19,650 |
| 2026-06-08 | 7,660.00 | 8,050.00 | 7,570.00 | 7,840.00 | 7,840.00 | 71,774 |
| 2026-06-05 | 7,950.00 | 7,950.00 | 7,710.00 | 7,900.00 | 7,900.00 | 21,835 |
| 2026-06-04 | 7,800.00 | 8,040.00 | 7,780.00 | 7,940.00 | 7,940.00 | 12,654 |
| 2026-06-02 | 7,740.00 | 8,040.00 | 7,670.00 | 7,800.00 | 7,800.00 | 42,697 |
| 2026-06-01 | 8,050.00 | 8,070.00 | 7,700.00 | 7,790.00 | 7,790.00 | 42,215 |
| 2026-05-29 | 7,910.00 | 8,180.00 | 7,910.00 | 8,040.00 | 8,040.00 | 29,999 |
| 2026-05-28 | 8,060.00 | 8,060.00 | 7,710.00 | 8,050.00 | 8,050.00 | 28,173 |
| 2026-05-27 | 8,180.00 | 8,190.00 | 7,780.00 | 8,050.00 | 8,050.00 | 33,173 |
| 2026-05-26 | 8,440.00 | 8,500.00 | 8,160.00 | 8,180.00 | 8,180.00 | 20,298 |
| 2026-05-22 | 8,180.00 | 8,410.00 | 8,180.00 | 8,410.00 | 8,410.00 | 6,773 |
| 2026-05-21 | 8,230.00 | 8,380.00 | 8,170.00 | 8,180.00 | 8,180.00 | 19,005 |
| 2026-05-20 | 8,230.00 | 8,350.00 | 8,130.00 | 8,210.00 | 8,210.00 | 20,534 |
| 2026-05-19 | 8,350.00 | 8,350.00 | 8,210.00 | 8,220.00 | 8,220.00 | 31,067 |
| 2026-05-18 | 8,230.00 | 8,390.00 | 8,210.00 | 8,350.00 | 8,350.00 | 22,474 |
| 2026-05-15 | 8,450.00 | 8,670.00 | 8,370.00 | 8,380.00 | 8,380.00 | 38,955 |
| 2026-05-14 | 8,330.00 | 8,450.00 | 8,310.00 | 8,450.00 | 8,450.00 | 14,139 |
| 2026-05-13 | 8,450.00 | 8,540.00 | 8,340.00 | 8,360.00 | 8,360.00 | 23,825 |
| 2026-05-12 | 8,670.00 | 8,800.00 | 8,380.00 | 8,450.00 | 8,450.00 | 44,858 |
| 2026-05-11 | 8,780.00 | 8,780.00 | 8,520.00 | 8,710.00 | 8,710.00 | 33,113 |
| 2026-05-08 | 8,670.00 | 8,910.00 | 8,670.00 | 8,780.00 | 8,780.00 | 38,156 |
| 2026-05-07 | 9,080.00 | 9,080.00 | 8,900.00 | 8,910.00 | 8,910.00 | 27,630 |
| 2026-05-06 | 9,180.00 | 9,240.00 | 9,000.00 | 9,080.00 | 9,080.00 | 30,225 |
| 2026-05-04 | 9,380.00 | 9,450.00 | 9,150.00 | 9,180.00 | 9,180.00 | 27,730 |
| 2026-04-30 | 9,500.00 | 9,590.00 | 9,380.00 | 9,380.00 | 9,380.00 | 16,917 |
| 2026-04-29 | 9,300.00 | 9,880.00 | 9,160.00 | 9,500.00 | 9,500.00 | 52,109 |
| 2026-04-28 | 9,410.00 | 9,500.00 | 9,310.00 | 9,310.00 | 9,310.00 | 19,437 |
| 2026-04-27 | 9,610.00 | 9,680.00 | 9,420.00 | 9,530.00 | 9,530.00 | 26,297 |
| 2026-04-24 | 9,450.00 | 9,700.00 | 9,450.00 | 9,600.00 | 9,600.00 | 46,216 |
| 2026-04-23 | 9,450.00 | 9,790.00 | 9,240.00 | 9,440.00 | 9,440.00 | 50,063 |
| 2026-04-22 | 9,350.00 | 9,360.00 | 9,190.00 | 9,350.00 | 9,350.00 | 17,426 |
| 2026-04-21 | 9,690.00 | 9,690.00 | 9,300.00 | 9,350.00 | 9,350.00 | 29,315 |
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.