Atec T& Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,380.00 | 9,670.00 | 9,380.00 | 9,650.00 | 9,650.00 | 14,225 |
| 2026-01-19 | 9,620.00 | 9,670.00 | 9,420.00 | 9,450.00 | 9,450.00 | 17,159 |
| 2026-01-16 | 9,800.00 | 9,850.00 | 9,530.00 | 9,710.00 | 9,710.00 | 19,596 |
| 2026-01-15 | 9,620.00 | 9,820.00 | 9,410.00 | 9,790.00 | 9,790.00 | 32,620 |
| 2026-01-14 | 9,370.00 | 9,600.00 | 9,300.00 | 9,590.00 | 9,590.00 | 13,348 |
| 2026-01-13 | 9,290.00 | 9,430.00 | 9,270.00 | 9,380.00 | 9,380.00 | 15,535 |
| 2026-01-12 | 9,210.00 | 9,460.00 | 9,130.00 | 9,410.00 | 9,410.00 | 13,347 |
| 2026-01-09 | 9,200.00 | 9,280.00 | 9,050.00 | 9,210.00 | 9,210.00 | 29,291 |
| 2026-01-08 | 9,420.00 | 9,420.00 | 9,120.00 | 9,180.00 | 9,180.00 | 24,733 |
| 2026-01-07 | 9,630.00 | 9,630.00 | 9,380.00 | 9,380.00 | 9,380.00 | 16,102 |
| 2026-01-06 | 9,700.00 | 9,750.00 | 9,500.00 | 9,530.00 | 9,530.00 | 11,878 |
| 2026-01-05 | 9,780.00 | 9,940.00 | 9,600.00 | 9,600.00 | 9,600.00 | 23,879 |
| 2026-01-02 | 9,550.00 | 9,980.00 | 9,550.00 | 9,800.00 | 9,800.00 | 21,961 |
| 2025-12-30 | 9,320.00 | 9,720.00 | 9,320.00 | 9,550.00 | 9,550.00 | 11,705 |
| 2025-12-29 | 9,650.00 | 9,840.00 | 9,610.00 | 9,670.00 | 9,670.00 | 15,049 |
| 2025-12-26 | 9,700.00 | 9,840.00 | 9,650.00 | 9,700.00 | 9,400.00 | 11,955 |
| 2025-12-24 | 9,910.00 | 9,930.00 | 9,700.00 | 9,700.00 | 9,400.00 | 12,775 |
| 2025-12-23 | 9,920.00 | 10,090.00 | 9,900.00 | 9,910.00 | 9,603.51 | 15,967 |
| 2025-12-22 | 9,920.00 | 10,150.00 | 9,920.00 | 9,970.00 | 9,661.65 | 12,293 |
| 2025-12-19 | 9,820.00 | 10,090.00 | 9,800.00 | 9,890.00 | 9,584.12 | 4,982 |
| 2025-12-18 | 9,870.00 | 9,990.00 | 9,790.00 | 9,840.00 | 9,535.67 | 5,767 |
| 2025-12-17 | 9,990.00 | 10,000.00 | 9,860.00 | 9,870.00 | 9,564.74 | 7,039 |
| 2025-12-16 | 10,070.00 | 10,070.00 | 9,900.00 | 9,940.00 | 9,632.58 | 16,082 |
| 2025-12-15 | 10,020.00 | 10,080.00 | 9,920.00 | 10,060.00 | 9,748.87 | 6,003 |
| 2025-12-12 | 10,160.00 | 10,160.00 | 9,980.00 | 10,040.00 | 9,729.48 | 14,606 |
| 2025-12-11 | 9,990.00 | 10,200.00 | 9,990.00 | 10,080.00 | 9,768.25 | 18,309 |
| 2025-12-10 | 9,970.00 | 10,550.00 | 9,860.00 | 9,980.00 | 9,671.34 | 36,188 |
| 2025-12-09 | 10,040.00 | 10,160.00 | 9,960.00 | 9,990.00 | 9,681.03 | 8,189 |
| 2025-12-08 | 10,160.00 | 10,250.00 | 10,080.00 | 10,120.00 | 9,807.01 | 16,430 |
| 2025-12-05 | 10,310.00 | 10,350.00 | 10,170.00 | 10,250.00 | 9,932.99 | 21,952 |
| 2025-12-04 | 10,480.00 | 10,550.00 | 10,260.00 | 10,340.00 | 10,020.21 | 49,629 |
| 2025-12-03 | 10,050.00 | 10,230.00 | 10,050.00 | 10,180.00 | 9,865.15 | 19,286 |
| 2025-12-02 | 10,090.00 | 10,090.00 | 9,970.00 | 10,030.00 | 9,719.79 | 9,407 |
| 2025-12-01 | 10,050.00 | 10,130.00 | 9,970.00 | 9,970.00 | 9,661.65 | 10,300 |
| 2025-11-28 | 9,810.00 | 10,040.00 | 9,810.00 | 9,990.00 | 9,681.03 | 9,173 |
| 2025-11-27 | 9,710.00 | 9,980.00 | 9,710.00 | 9,830.00 | 9,525.98 | 10,442 |
| 2025-11-26 | 9,650.00 | 9,880.00 | 9,650.00 | 9,770.00 | 9,467.84 | 4,508 |
| 2025-11-25 | 9,630.00 | 9,810.00 | 9,630.00 | 9,700.00 | 9,400.00 | 8,873 |
| 2025-11-24 | 9,610.00 | 9,900.00 | 9,550.00 | 9,620.00 | 9,322.47 | 9,938 |
| 2025-11-21 | 9,730.00 | 9,730.00 | 9,500.00 | 9,600.00 | 9,303.09 | 8,615 |
| 2025-11-20 | 9,590.00 | 9,880.00 | 9,140.00 | 9,740.00 | 9,438.76 | 17,006 |
| 2025-11-19 | 9,740.00 | 9,880.00 | 9,530.00 | 9,590.00 | 9,293.40 | 15,732 |
| 2025-11-18 | 9,970.00 | 9,970.00 | 9,670.00 | 9,740.00 | 9,438.76 | 16,416 |
| 2025-11-17 | 10,060.00 | 10,130.00 | 9,790.00 | 10,030.00 | 9,719.79 | 30,958 |
| 2025-11-14 | 9,940.00 | 10,050.00 | 9,650.00 | 9,730.00 | 9,429.07 | 16,763 |
| 2025-11-13 | 9,940.00 | 10,170.00 | 9,810.00 | 10,070.00 | 9,758.56 | 25,839 |
| 2025-11-12 | 9,730.00 | 9,970.00 | 9,730.00 | 9,960.00 | 9,651.96 | 16,624 |
| 2025-11-11 | 9,700.00 | 9,930.00 | 9,610.00 | 9,750.00 | 9,448.45 | 17,051 |
| 2025-11-10 | 9,630.00 | 9,870.00 | 9,510.00 | 9,820.00 | 9,516.29 | 20,099 |
| 2025-11-07 | 9,680.00 | 9,770.00 | 9,400.00 | 9,630.00 | 9,332.16 | 40,652 |
| 2025-11-06 | 9,500.00 | 9,780.00 | 9,480.00 | 9,770.00 | 9,467.84 | 24,712 |
| 2025-11-05 | 9,620.00 | 9,620.00 | 9,170.00 | 9,490.00 | 9,196.49 | 41,347 |
| 2025-11-04 | 9,370.00 | 9,740.00 | 9,320.00 | 9,620.00 | 9,322.47 | 36,154 |
| 2025-11-03 | 9,780.00 | 9,820.00 | 9,490.00 | 9,490.00 | 9,196.49 | 43,713 |
| 2025-10-31 | 9,820.00 | 9,900.00 | 9,720.00 | 9,780.00 | 9,477.53 | 14,155 |
| 2025-10-30 | 10,010.00 | 10,010.00 | 9,800.00 | 9,820.00 | 9,516.29 | 41,328 |
| 2025-10-29 | 10,100.00 | 10,120.00 | 9,910.00 | 9,950.00 | 9,642.27 | 38,058 |
| 2025-10-28 | 10,180.00 | 10,300.00 | 10,030.00 | 10,100.00 | 9,787.63 | 31,202 |
| 2025-10-27 | 10,160.00 | 10,310.00 | 10,130.00 | 10,170.00 | 9,855.46 | 31,528 |
| 2025-10-24 | 10,290.00 | 10,350.00 | 10,240.00 | 10,260.00 | 9,942.68 | 20,509 |
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.