Atec T& Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10,290.00	10,350.00	10,240.00	10,260.00	9,942.68	20,509
2025-10-23	10,390.00	10,410.00	10,280.00	10,290.00	9,971.75	12,066
2025-10-22	10,400.00	10,540.00	10,220.00	10,410.00	10,088.04	22,645
2025-10-21	10,320.00	10,500.00	10,320.00	10,400.00	10,078.35	26,742
2025-10-20	10,130.00	10,390.00	10,110.00	10,340.00	10,020.21	23,116
2025-10-17	10,310.00	10,400.00	10,110.00	10,130.00	9,816.70	40,468
2025-10-16	10,450.00	10,500.00	10,360.00	10,360.00	10,039.59	14,574
2025-10-15	10,350.00	10,490.00	10,250.00	10,450.00	10,126.80	17,413
2025-10-14	10,210.00	10,520.00	10,210.00	10,350.00	10,029.90	26,549
2025-10-13	10,380.00	10,490.00	10,150.00	10,250.00	9,932.99	21,674
2025-10-10	10,550.00	10,690.00	10,310.00	10,400.00	10,078.35	26,775
2025-10-02	10,520.00	10,680.00	10,520.00	10,550.00	10,223.71	13,096
2025-10-01	10,490.00	10,620.00	10,470.00	10,510.00	10,184.95	13,494
2025-09-30	10,670.00	10,850.00	10,490.00	10,490.00	10,165.57	25,515
2025-09-29	10,870.00	11,070.00	10,700.00	10,720.00	10,388.45	23,743
2025-09-26	11,060.00	11,180.00	10,780.00	10,780.00	10,446.60	23,183
2025-09-25	10,890.00	11,970.00	10,700.00	11,000.00	10,659.79	135,559
2025-09-24	10,840.00	11,250.00	10,750.00	10,870.00	10,533.81	36,102
2025-09-23	10,850.00	10,970.00	10,820.00	10,840.00	10,504.74	16,258
2025-09-22	11,120.00	11,260.00	10,900.00	10,920.00	10,582.27	25,354
2025-09-19	11,180.00	11,310.00	11,110.00	11,120.00	10,776.08	18,172
2025-09-18	11,140.00	11,290.00	11,060.00	11,180.00	10,834.23	14,044
2025-09-17	11,310.00	11,320.00	11,000.00	11,100.00	10,756.70	28,034
2025-09-16	11,400.00	11,500.00	11,290.00	11,310.00	10,960.21	20,316
2025-09-15	11,630.00	11,900.00	11,360.00	11,410.00	11,057.11	32,575
2025-09-12	11,400.00	12,080.00	11,340.00	11,660.00	11,299.38	124,005
2025-09-11	11,290.00	11,300.00	11,190.00	11,220.00	10,872.99	13,369
2025-09-10	11,200.00	11,340.00	11,130.00	11,270.00	10,921.44	17,457
2025-09-09	11,240.00	11,330.00	11,140.00	11,200.00	10,853.61	34,445
2025-09-08	10,800.00	11,360.00	10,800.00	11,240.00	10,892.37	48,952
2025-09-05	10,740.00	10,950.00	10,730.00	10,790.00	10,456.29	12,247
2025-09-04	10,680.00	10,890.00	10,660.00	10,780.00	10,446.60	17,559
2025-09-03	10,710.00	11,330.00	10,630.00	10,680.00	10,349.69	29,656
2025-09-02	10,640.00	10,800.00	10,400.00	10,710.00	10,378.76	18,438
2025-09-01	10,850.00	10,940.00	10,400.00	10,620.00	10,291.55	25,461
2025-08-29	11,030.00	11,150.00	10,820.00	10,870.00	10,533.81	17,137
2025-08-28	11,040.00	11,100.00	10,960.00	11,030.00	10,688.87	13,259
2025-08-27	11,060.00	11,150.00	10,960.00	11,040.00	10,698.56	14,558
2025-08-26	10,940.00	11,150.00	10,940.00	11,040.00	10,698.56	6,785
2025-08-25	10,960.00	11,290.00	10,880.00	11,070.00	10,727.63	22,491
2025-08-22	10,810.00	11,090.00	10,810.00	10,960.00	10,621.03	18,690
2025-08-21	10,780.00	11,070.00	10,760.00	10,870.00	10,533.81	17,241
2025-08-20	11,000.00	11,000.00	10,710.00	10,860.00	10,524.12	38,092
2025-08-19	10,840.00	11,170.00	10,840.00	11,020.00	10,679.18	36,364
2025-08-18	11,320.00	11,330.00	11,020.00	11,180.00	10,834.23	35,367
2025-08-14	11,320.00	11,390.00	11,300.00	11,320.00	10,969.90	17,394
2025-08-13	11,330.00	11,480.00	11,280.00	11,310.00	10,960.21	16,307
2025-08-12	11,270.00	11,480.00	11,270.00	11,300.00	10,950.52	23,212
2025-08-11	11,320.00	11,460.00	11,300.00	11,300.00	10,950.52	17,901
2025-08-08	11,500.00	11,560.00	11,350.00	11,400.00	11,047.42	17,347
2025-08-07	11,420.00	11,650.00	11,420.00	11,470.00	11,115.26	21,139
2025-08-06	11,390.00	11,600.00	11,300.00	11,490.00	11,134.64	12,260
2025-08-05	11,330.00	11,600.00	11,330.00	11,390.00	11,037.73	20,430
2025-08-04	11,110.00	11,410.00	11,110.00	11,280.00	10,931.13	31,674
2025-08-01	11,520.00	11,610.00	11,160.00	11,170.00	10,824.54	60,917
2025-07-31	11,550.00	11,850.00	11,540.00	11,610.00	11,250.93	38,041
2025-07-30	11,500.00	11,720.00	11,500.00	11,550.00	11,192.78	18,817
2025-07-29	11,560.00	11,740.00	11,490.00	11,630.00	11,270.31	24,255
2025-07-28	11,870.00	11,960.00	11,620.00	11,640.00	11,280.00	28,501
2025-07-25	11,760.00	12,000.00	11,740.00	11,980.00	11,609.48	25,489

← NewerPage 5 of 21 · 1,227 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.