Atec T& Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,350.00 | 9,540.00 | 9,300.00 | 9,440.00 | 9,440.00 | 45,090 |
| 2026-04-17 | 9,350.00 | 9,350.00 | 9,010.00 | 9,290.00 | 9,290.00 | 17,970 |
| 2026-04-16 | 9,150.00 | 9,320.00 | 9,120.00 | 9,320.00 | 9,320.00 | 33,184 |
| 2026-04-15 | 9,140.00 | 9,150.00 | 9,020.00 | 9,140.00 | 9,140.00 | 23,750 |
| 2026-04-14 | 9,140.00 | 9,230.00 | 9,070.00 | 9,120.00 | 9,120.00 | 16,399 |
| 2026-04-13 | 9,000.00 | 9,190.00 | 8,910.00 | 9,140.00 | 9,140.00 | 24,548 |
| 2026-04-10 | 8,850.00 | 9,240.00 | 8,850.00 | 9,070.00 | 9,070.00 | 27,493 |
| 2026-04-09 | 8,680.00 | 8,940.00 | 8,680.00 | 8,850.00 | 8,850.00 | 20,913 |
| 2026-04-08 | 8,540.00 | 8,780.00 | 8,540.00 | 8,780.00 | 8,780.00 | 23,536 |
| 2026-04-07 | 8,640.00 | 8,720.00 | 8,360.00 | 8,480.00 | 8,480.00 | 35,812 |
| 2026-04-06 | 8,660.00 | 9,040.00 | 8,490.00 | 8,600.00 | 8,600.00 | 59,671 |
| 2026-04-03 | 8,580.00 | 8,620.00 | 8,450.00 | 8,480.00 | 8,480.00 | 6,448 |
| 2026-04-02 | 8,800.00 | 8,920.00 | 8,390.00 | 8,440.00 | 8,440.00 | 22,210 |
| 2026-04-01 | 8,610.00 | 9,020.00 | 8,610.00 | 8,800.00 | 8,800.00 | 15,253 |
| 2026-03-31 | 8,690.00 | 8,860.00 | 8,410.00 | 8,600.00 | 8,600.00 | 22,655 |
| 2026-03-30 | 8,780.00 | 8,930.00 | 8,770.00 | 8,860.00 | 8,860.00 | 7,733 |
| 2026-03-27 | 8,890.00 | 9,140.00 | 8,760.00 | 9,040.00 | 9,040.00 | 11,891 |
| 2026-03-26 | 9,160.00 | 9,180.00 | 8,900.00 | 8,900.00 | 8,900.00 | 15,981 |
| 2026-03-25 | 8,930.00 | 9,140.00 | 8,920.00 | 9,140.00 | 9,140.00 | 16,199 |
| 2026-03-24 | 9,030.00 | 9,030.00 | 8,780.00 | 8,880.00 | 8,880.00 | 11,521 |
| 2026-03-23 | 9,240.00 | 9,240.00 | 8,800.00 | 8,980.00 | 8,980.00 | 12,600 |
| 2026-03-20 | 8,980.00 | 9,300.00 | 8,980.00 | 9,250.00 | 9,250.00 | 22,555 |
| 2026-03-19 | 8,830.00 | 8,970.00 | 8,820.00 | 8,950.00 | 8,950.00 | 27,085 |
| 2026-03-18 | 8,830.00 | 9,000.00 | 8,830.00 | 8,920.00 | 8,920.00 | 19,310 |
| 2026-03-17 | 8,860.00 | 8,960.00 | 8,720.00 | 8,810.00 | 8,810.00 | 13,279 |
| 2026-03-16 | 8,900.00 | 9,070.00 | 8,810.00 | 8,860.00 | 8,860.00 | 12,177 |
| 2026-03-13 | 8,800.00 | 9,040.00 | 8,680.00 | 8,880.00 | 8,880.00 | 24,764 |
| 2026-03-12 | 9,000.00 | 9,000.00 | 8,740.00 | 8,800.00 | 8,800.00 | 21,851 |
| 2026-03-11 | 9,170.00 | 9,170.00 | 8,840.00 | 8,860.00 | 8,860.00 | 28,389 |
| 2026-03-10 | 8,730.00 | 9,060.00 | 8,730.00 | 8,910.00 | 8,910.00 | 21,220 |
| 2026-03-09 | 9,060.00 | 9,060.00 | 8,560.00 | 8,710.00 | 8,710.00 | 40,577 |
| 2026-03-06 | 8,970.00 | 9,190.00 | 8,750.00 | 9,160.00 | 9,160.00 | 27,463 |
| 2026-03-05 | 8,460.00 | 8,990.00 | 8,450.00 | 8,980.00 | 8,980.00 | 42,424 |
| 2026-03-04 | 9,320.00 | 9,320.00 | 8,300.00 | 8,300.00 | 8,300.00 | 95,457 |
| 2026-03-03 | 9,600.00 | 9,600.00 | 9,340.00 | 9,340.00 | 9,340.00 | 36,361 |
| 2026-02-27 | 9,740.00 | 9,770.00 | 9,560.00 | 9,600.00 | 9,600.00 | 28,140 |
| 2026-02-26 | 9,980.00 | 9,980.00 | 9,710.00 | 9,730.00 | 9,730.00 | 26,463 |
| 2026-02-25 | 10,050.00 | 10,050.00 | 9,780.00 | 9,980.00 | 9,980.00 | 24,062 |
| 2026-02-24 | 10,030.00 | 10,080.00 | 9,930.00 | 10,030.00 | 10,030.00 | 10,639 |
| 2026-02-23 | 9,940.00 | 10,130.00 | 9,910.00 | 10,030.00 | 10,030.00 | 34,059 |
| 2026-02-20 | 9,990.00 | 10,060.00 | 9,900.00 | 9,940.00 | 9,940.00 | 19,599 |
| 2026-02-19 | 9,840.00 | 10,090.00 | 9,750.00 | 9,960.00 | 9,960.00 | 26,099 |
| 2026-02-13 | 9,990.00 | 10,020.00 | 9,730.00 | 9,850.00 | 9,850.00 | 12,946 |
| 2026-02-12 | 9,870.00 | 10,080.00 | 9,860.00 | 9,960.00 | 9,960.00 | 17,601 |
| 2026-02-11 | 9,850.00 | 9,910.00 | 9,780.00 | 9,870.00 | 9,870.00 | 12,227 |
| 2026-02-10 | 9,810.00 | 9,860.00 | 9,720.00 | 9,850.00 | 9,850.00 | 28,587 |
| 2026-02-09 | 9,630.00 | 9,810.00 | 9,600.00 | 9,720.00 | 9,720.00 | 17,443 |
| 2026-02-06 | 9,770.00 | 9,770.00 | 9,470.00 | 9,630.00 | 9,630.00 | 20,594 |
| 2026-02-05 | 9,680.00 | 9,900.00 | 9,650.00 | 9,840.00 | 9,840.00 | 26,731 |
| 2026-02-04 | 9,670.00 | 9,770.00 | 9,550.00 | 9,770.00 | 9,770.00 | 18,982 |
| 2026-02-03 | 9,450.00 | 9,690.00 | 9,450.00 | 9,610.00 | 9,610.00 | 14,762 |
| 2026-02-02 | 9,750.00 | 9,750.00 | 9,430.00 | 9,490.00 | 9,490.00 | 27,815 |
| 2026-01-30 | 9,960.00 | 9,970.00 | 9,710.00 | 9,750.00 | 9,750.00 | 16,408 |
| 2026-01-29 | 9,950.00 | 9,970.00 | 9,810.00 | 9,970.00 | 9,970.00 | 13,264 |
| 2026-01-28 | 9,950.00 | 10,050.00 | 9,880.00 | 9,970.00 | 9,970.00 | 21,840 |
| 2026-01-27 | 9,900.00 | 10,000.00 | 9,840.00 | 9,950.00 | 9,950.00 | 21,203 |
| 2026-01-26 | 9,780.00 | 9,900.00 | 9,680.00 | 9,900.00 | 9,900.00 | 23,000 |
| 2026-01-23 | 9,500.00 | 9,890.00 | 9,490.00 | 9,780.00 | 9,780.00 | 38,377 |
| 2026-01-22 | 9,720.00 | 9,810.00 | 9,570.00 | 9,590.00 | 9,590.00 | 14,893 |
| 2026-01-21 | 9,650.00 | 9,720.00 | 9,230.00 | 9,720.00 | 9,720.00 | 27,063 |
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.