Atec T& Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 12,140.00 | 12,210.00 | 11,880.00 | 11,880.00 | 11,512.58 | 47,909 |
| 2025-07-23 | 12,490.00 | 12,490.00 | 12,110.00 | 12,140.00 | 11,764.54 | 41,282 |
| 2025-07-22 | 13,150.00 | 13,150.00 | 12,290.00 | 12,490.00 | 12,103.71 | 139,382 |
| 2025-07-21 | 12,490.00 | 12,940.00 | 12,380.00 | 12,780.00 | 12,384.74 | 180,986 |
| 2025-07-18 | 12,150.00 | 12,310.00 | 12,040.00 | 12,310.00 | 11,929.28 | 33,780 |
| 2025-07-17 | 12,150.00 | 12,190.00 | 11,890.00 | 12,170.00 | 11,793.61 | 33,966 |
| 2025-07-16 | 12,040.00 | 12,125.00 | 11,850.00 | 12,090.00 | 11,716.08 | 34,452 |
| 2025-07-15 | 12,090.00 | 12,160.00 | 11,940.00 | 12,090.00 | 11,716.08 | 44,177 |
| 2025-07-14 | 12,370.00 | 12,400.00 | 12,000.00 | 12,180.00 | 11,803.30 | 55,624 |
| 2025-07-11 | 12,300.00 | 12,470.00 | 12,290.00 | 12,370.00 | 11,987.42 | 39,914 |
| 2025-07-10 | 12,380.00 | 12,450.00 | 12,250.00 | 12,290.00 | 11,909.90 | 38,727 |
| 2025-07-09 | 12,470.00 | 12,480.00 | 12,290.00 | 12,350.00 | 11,968.04 | 40,891 |
| 2025-07-08 | 12,380.00 | 12,540.00 | 12,290.00 | 12,470.00 | 12,084.33 | 26,951 |
| 2025-07-07 | 12,300.00 | 12,510.00 | 12,200.00 | 12,380.00 | 11,997.11 | 32,623 |
| 2025-07-04 | 12,400.00 | 12,440.00 | 12,230.00 | 12,240.00 | 11,861.44 | 40,003 |
| 2025-07-03 | 12,590.00 | 12,590.00 | 12,330.00 | 12,380.00 | 11,997.11 | 70,082 |
| 2025-07-02 | 12,600.00 | 12,670.00 | 12,310.00 | 12,450.00 | 12,064.95 | 53,738 |
| 2025-07-01 | 12,710.00 | 13,400.00 | 12,610.00 | 12,620.00 | 12,229.69 | 79,274 |
| 2025-06-30 | 12,430.00 | 12,810.00 | 12,410.00 | 12,710.00 | 12,316.91 | 41,946 |
| 2025-06-27 | 12,770.00 | 12,860.00 | 12,270.00 | 12,320.00 | 11,938.97 | 55,403 |
| 2025-06-26 | 12,970.00 | 12,970.00 | 12,540.00 | 12,720.00 | 12,326.60 | 67,511 |
| 2025-06-25 | 13,230.00 | 13,290.00 | 12,850.00 | 12,960.00 | 12,559.18 | 69,482 |
| 2025-06-24 | 13,250.00 | 13,360.00 | 12,900.00 | 13,230.00 | 12,820.82 | 100,645 |
| 2025-06-23 | 13,430.00 | 13,430.00 | 12,810.00 | 13,000.00 | 12,597.94 | 147,862 |
| 2025-06-20 | 14,060.00 | 14,060.00 | 13,440.00 | 13,510.00 | 13,092.16 | 158,741 |
| 2025-06-19 | 13,860.00 | 14,770.00 | 13,380.00 | 14,060.00 | 13,625.15 | 611,529 |
| 2025-06-18 | 12,940.00 | 15,220.00 | 12,830.00 | 13,810.00 | 13,382.89 | 1,671,277 |
| 2025-06-17 | 12,680.00 | 12,990.00 | 12,440.00 | 12,560.00 | 12,171.55 | 216,984 |
| 2025-06-16 | 11,910.00 | 14,890.00 | 11,760.00 | 12,940.00 | 12,539.79 | 2,526,924 |
| 2025-06-13 | 12,130.00 | 12,290.00 | 11,730.00 | 11,910.00 | 11,541.65 | 49,020 |
| 2025-06-12 | 12,060.00 | 12,480.00 | 12,060.00 | 12,200.00 | 11,822.68 | 49,973 |
| 2025-06-11 | 12,170.00 | 12,390.00 | 11,970.00 | 12,020.00 | 11,648.25 | 32,402 |
| 2025-06-10 | 12,080.00 | 12,380.00 | 11,850.00 | 12,170.00 | 11,793.61 | 54,073 |
| 2025-06-09 | 11,550.00 | 12,140.00 | 11,520.00 | 12,070.00 | 11,696.70 | 109,957 |
| 2025-06-05 | 11,370.00 | 11,730.00 | 11,360.00 | 11,520.00 | 11,163.71 | 128,556 |
| 2025-06-04 | 12,510.00 | 12,780.00 | 11,300.00 | 11,380.00 | 11,028.04 | 230,191 |
| 2025-06-02 | 12,370.00 | 12,480.00 | 12,080.00 | 12,330.00 | 11,948.66 | 107,299 |
| 2025-05-30 | 13,400.00 | 13,470.00 | 12,430.00 | 12,490.00 | 12,103.71 | 100,417 |
| 2025-05-29 | 12,970.00 | 13,560.00 | 12,770.00 | 13,160.00 | 12,752.99 | 115,432 |
| 2025-05-28 | 12,240.00 | 12,740.00 | 12,030.00 | 12,670.00 | 12,278.14 | 70,395 |
| 2025-05-27 | 12,350.00 | 12,650.00 | 11,900.00 | 12,190.00 | 11,812.99 | 106,863 |
| 2025-05-26 | 12,930.00 | 12,940.00 | 12,300.00 | 12,330.00 | 11,948.66 | 88,712 |
| 2025-05-23 | 13,250.00 | 13,680.00 | 12,910.00 | 12,940.00 | 12,539.79 | 79,490 |
| 2025-05-22 | 13,210.00 | 13,350.00 | 12,570.00 | 13,120.00 | 12,714.23 | 76,677 |
| 2025-05-21 | 13,250.00 | 13,500.00 | 12,970.00 | 13,350.00 | 12,937.11 | 47,390 |
| 2025-05-20 | 13,070.00 | 13,480.00 | 12,750.00 | 13,250.00 | 12,840.21 | 99,407 |
| 2025-05-19 | 14,090.00 | 14,090.00 | 13,080.00 | 13,080.00 | 12,675.46 | 100,684 |
| 2025-05-16 | 13,850.00 | 14,300.00 | 13,570.00 | 14,300.00 | 13,857.73 | 80,538 |
| 2025-05-15 | 14,520.00 | 14,660.00 | 13,790.00 | 13,850.00 | 13,421.65 | 160,915 |
| 2025-05-14 | 15,330.00 | 15,380.00 | 14,260.00 | 14,630.00 | 14,177.53 | 139,605 |
| 2025-05-13 | 15,590.00 | 15,720.00 | 15,220.00 | 15,300.00 | 14,826.80 | 59,052 |
| 2025-05-12 | 15,700.00 | 16,170.00 | 15,510.00 | 15,590.00 | 15,107.84 | 82,060 |
| 2025-05-09 | 16,200.00 | 16,250.00 | 15,480.00 | 15,500.00 | 15,020.62 | 81,388 |
| 2025-05-08 | 17,180.00 | 17,180.00 | 15,500.00 | 16,280.00 | 15,776.49 | 89,307 |
| 2025-05-07 | 15,910.00 | 16,940.00 | 15,330.00 | 16,700.00 | 16,183.51 | 252,544 |
| 2025-05-02 | 14,180.00 | 15,680.00 | 14,170.00 | 15,330.00 | 14,855.88 | 234,120 |
| 2025-04-30 | 15,980.00 | 16,710.00 | 15,910.00 | 16,600.00 | 16,086.60 | 256,152 |
| 2025-04-29 | 16,360.00 | 16,370.00 | 15,330.00 | 15,410.00 | 14,933.40 | 168,272 |
| 2025-04-28 | 17,350.00 | 17,350.00 | 16,350.00 | 16,360.00 | 15,854.02 | 110,661 |
| 2025-04-25 | 16,670.00 | 16,970.00 | 16,460.00 | 16,960.00 | 16,435.46 | 42,541 |
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.