Atec T& Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	13,950.00	15,100.00	13,850.00	14,550.00	13,550.58	186,822
2022-02-17	15,000.00	15,350.00	13,650.00	14,550.00	13,550.58	152,005
2022-02-16	14,300.00	14,800.00	14,300.00	14,750.00	13,736.85	96,934
2022-02-15	14,650.00	15,000.00	13,850.00	14,050.00	13,084.93	148,661
2022-02-14	15,650.00	15,750.00	14,550.00	14,650.00	13,643.71	130,743
2022-02-11	16,550.00	16,600.00	15,700.00	16,200.00	15,087.25	103,989
2022-02-10	16,800.00	16,950.00	16,350.00	16,550.00	15,413.21	65,013
2022-02-09	16,050.00	16,700.00	16,050.00	16,650.00	15,506.34	70,575
2022-02-08	16,200.00	16,600.00	15,900.00	16,000.00	14,900.98	76,737
2022-02-07	16,550.00	16,700.00	16,000.00	16,250.00	15,133.81	57,173
2022-02-04	17,050.00	17,250.00	16,450.00	16,450.00	15,320.08	120,680
2022-02-03	17,400.00	17,500.00	16,250.00	17,450.00	16,251.39	121,194
2022-01-28	15,450.00	16,800.00	15,200.00	16,800.00	15,646.03	154,242
2022-01-27	16,800.00	17,000.00	14,850.00	15,100.00	14,062.80	203,174
2022-01-26	16,500.00	17,350.00	16,500.00	16,800.00	15,646.03	102,027
2022-01-25	17,900.00	18,350.00	16,600.00	16,800.00	15,646.03	184,405
2022-01-24	19,200.00	19,300.00	17,650.00	17,900.00	16,670.48	180,324
2022-01-21	20,250.00	20,250.00	19,450.00	19,650.00	18,300.27	62,655
2022-01-20	20,050.00	20,400.00	19,850.00	20,200.00	18,812.49	56,847
2022-01-19	20,000.00	20,850.00	19,850.00	20,050.00	18,672.80	129,804
2022-01-18	21,700.00	22,150.00	20,900.00	20,900.00	19,464.41	73,996
2022-01-17	22,350.00	22,400.00	21,550.00	21,800.00	20,302.59	87,301
2022-01-14	22,350.00	23,400.00	22,250.00	22,950.00	21,373.60	78,441
2022-01-13	22,000.00	24,000.00	21,850.00	22,700.00	21,140.77	220,938
2022-01-12	23,100.00	23,100.00	21,650.00	22,000.00	20,488.85	139,811
2022-01-11	23,600.00	24,100.00	22,650.00	22,950.00	21,373.60	131,380
2022-01-10	25,000.00	25,000.00	23,050.00	23,600.00	21,978.95	212,441
2022-01-07	26,050.00	26,400.00	25,000.00	25,050.00	23,329.35	239,896
2022-01-06	25,100.00	29,700.00	24,750.00	26,850.00	25,005.72	1,257,143
2022-01-05	24,400.00	25,700.00	23,900.00	25,100.00	23,375.92	247,795
2022-01-04	24,000.00	24,700.00	23,800.00	24,150.00	22,491.17	121,850
2022-01-03	25,050.00	25,600.00	23,650.00	23,650.00	22,025.52	170,340
2021-12-30	23,400.00	24,900.00	22,800.00	24,450.00	22,770.57	268,844
2021-12-29	22,500.00	23,150.00	22,400.00	23,050.00	21,466.73	103,087
2021-12-28	22,500.00	22,750.00	21,900.00	22,350.00	20,721.68	95,527
2021-12-27	22,950.00	24,200.00	22,450.00	22,750.00	21,092.54	179,819
2021-12-24	23,150.00	23,900.00	22,550.00	22,900.00	21,231.61	182,810
2021-12-23	22,050.00	24,250.00	21,550.00	23,400.00	21,695.18	474,798
2021-12-22	21,300.00	22,200.00	20,800.00	21,700.00	20,119.04	202,448
2021-12-21	20,100.00	20,900.00	19,700.00	20,900.00	19,377.32	54,147
2021-12-20	21,000.00	21,000.00	20,000.00	20,050.00	18,589.25	86,685
2021-12-17	21,150.00	21,250.00	20,900.00	21,050.00	19,516.39	48,937
2021-12-16	21,750.00	21,900.00	21,050.00	21,150.00	19,609.11	53,774
2021-12-15	21,050.00	22,750.00	21,050.00	21,700.00	20,119.04	100,977
2021-12-14	21,050.00	21,200.00	20,750.00	20,950.00	19,423.68	31,741
2021-12-13	20,950.00	21,300.00	20,900.00	21,000.00	19,470.04	25,871
2021-12-10	21,300.00	21,400.00	20,900.00	20,950.00	19,423.68	30,702
2021-12-09	20,850.00	21,650.00	20,750.00	21,200.00	19,655.47	57,074
2021-12-08	21,500.00	21,850.00	20,700.00	20,700.00	19,191.89	68,348
2021-12-07	21,150.00	21,500.00	20,850.00	21,250.00	19,701.82	89,904
2021-12-06	22,300.00	22,500.00	21,200.00	21,350.00	19,794.54	83,772
2021-12-03	22,200.00	23,150.00	21,750.00	22,950.00	21,277.97	101,409
2021-12-02	20,100.00	23,100.00	20,050.00	22,250.00	20,628.97	302,750
2021-12-01	18,750.00	20,350.00	18,750.00	20,350.00	18,867.39	95,456
2021-11-30	20,950.00	21,000.00	18,950.00	19,000.00	17,615.75	147,910
2021-11-29	20,050.00	20,850.00	20,000.00	20,350.00	18,867.39	94,449
2021-11-26	22,250.00	22,550.00	21,100.00	21,150.00	19,609.11	101,109
2021-11-25	22,400.00	22,950.00	22,400.00	22,400.00	20,768.04	49,711
2021-11-24	22,650.00	23,150.00	22,350.00	22,550.00	20,907.11	44,697
2021-11-23	23,200.00	23,200.00	22,450.00	22,700.00	21,046.18	72,673

← NewerPage 20 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.