Atec T& Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 21,950.00 | 23,950.00 | 21,600.00 | 22,850.00 | 21,185.25 | 247,869 |
| 2021-11-19 | 21,900.00 | 22,500.00 | 21,200.00 | 21,200.00 | 19,655.47 | 64,642 |
| 2021-11-18 | 21,100.00 | 21,800.00 | 20,150.00 | 21,800.00 | 20,211.75 | 104,852 |
| 2021-11-17 | 22,800.00 | 22,950.00 | 20,650.00 | 21,250.00 | 19,701.82 | 133,021 |
| 2021-11-16 | 23,250.00 | 23,250.00 | 22,600.00 | 22,600.00 | 20,953.47 | 52,254 |
| 2021-11-15 | 23,250.00 | 23,750.00 | 22,750.00 | 23,250.00 | 21,556.11 | 57,469 |
| 2021-11-12 | 22,700.00 | 23,700.00 | 22,700.00 | 23,350.00 | 21,648.83 | 60,775 |
| 2021-11-11 | 23,250.00 | 24,250.00 | 23,150.00 | 23,200.00 | 21,509.76 | 67,033 |
| 2021-11-10 | 25,200.00 | 25,400.00 | 23,300.00 | 23,750.00 | 22,019.68 | 154,959 |
| 2021-11-09 | 24,950.00 | 26,450.00 | 24,800.00 | 25,200.00 | 23,364.04 | 300,728 |
| 2021-11-08 | 25,700.00 | 26,500.00 | 24,650.00 | 24,650.00 | 22,854.11 | 269,626 |
| 2021-11-05 | 23,150.00 | 27,400.00 | 22,800.00 | 26,150.00 | 24,244.83 | 823,955 |
| 2021-11-04 | 24,450.00 | 24,750.00 | 22,950.00 | 23,150.00 | 21,463.40 | 101,238 |
| 2021-11-03 | 25,350.00 | 25,450.00 | 24,300.00 | 24,700.00 | 22,900.47 | 83,882 |
| 2021-11-02 | 24,950.00 | 25,650.00 | 24,600.00 | 25,250.00 | 23,410.40 | 133,211 |
| 2021-11-01 | 22,400.00 | 26,400.00 | 22,400.00 | 24,750.00 | 22,946.83 | 436,521 |
| 2021-10-29 | 22,900.00 | 23,000.00 | 22,200.00 | 22,300.00 | 20,675.32 | 50,025 |
| 2021-10-28 | 23,200.00 | 23,550.00 | 22,500.00 | 22,700.00 | 21,046.18 | 40,236 |
| 2021-10-27 | 24,300.00 | 24,300.00 | 23,050.00 | 23,050.00 | 21,370.68 | 65,434 |
| 2021-10-26 | 24,600.00 | 24,600.00 | 24,050.00 | 24,150.00 | 22,390.54 | 35,669 |
| 2021-10-25 | 23,850.00 | 24,800.00 | 23,850.00 | 24,450.00 | 22,668.69 | 74,861 |
| 2021-10-22 | 23,650.00 | 24,100.00 | 23,350.00 | 23,500.00 | 21,787.90 | 37,105 |
| 2021-10-21 | 24,400.00 | 24,450.00 | 23,650.00 | 23,650.00 | 21,926.97 | 57,833 |
| 2021-10-20 | 23,700.00 | 24,800.00 | 23,400.00 | 24,400.00 | 22,622.33 | 97,814 |
| 2021-10-19 | 23,650.00 | 24,200.00 | 23,300.00 | 23,500.00 | 21,787.90 | 50,923 |
| 2021-10-18 | 23,200.00 | 24,700.00 | 22,650.00 | 23,450.00 | 21,741.54 | 73,483 |
| 2021-10-15 | 24,300.00 | 25,000.00 | 23,500.00 | 23,600.00 | 21,880.61 | 99,117 |
| 2021-10-14 | 25,450.00 | 25,450.00 | 23,800.00 | 23,900.00 | 22,158.76 | 139,476 |
← NewerPage 21 of 21 · 1,228 trading days
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.