Atec T& Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 16,440.00 | 16,780.00 | 16,360.00 | 16,670.00 | 16,154.43 | 58,634 |
| 2025-04-23 | 16,900.00 | 17,080.00 | 16,380.00 | 16,430.00 | 15,921.86 | 116,772 |
| 2025-04-22 | 17,940.00 | 17,940.00 | 16,720.00 | 16,810.00 | 16,290.10 | 127,150 |
| 2025-04-21 | 18,070.00 | 18,260.00 | 17,720.00 | 17,800.00 | 17,249.48 | 115,427 |
| 2025-04-18 | 16,930.00 | 18,300.00 | 16,450.00 | 17,500.00 | 16,958.76 | 171,801 |
| 2025-04-17 | 17,550.00 | 17,760.00 | 16,720.00 | 16,900.00 | 16,377.32 | 181,331 |
| 2025-04-16 | 18,810.00 | 19,000.00 | 17,430.00 | 17,460.00 | 16,920.00 | 191,696 |
| 2025-04-15 | 18,700.00 | 19,650.00 | 18,500.00 | 18,800.00 | 18,218.56 | 139,539 |
| 2025-04-14 | 19,380.00 | 19,570.00 | 18,300.00 | 18,800.00 | 18,218.56 | 128,906 |
| 2025-04-11 | 20,650.00 | 21,000.00 | 19,380.00 | 19,470.00 | 18,867.84 | 160,659 |
| 2025-04-10 | 21,100.00 | 21,450.00 | 19,820.00 | 20,400.00 | 19,769.07 | 218,354 |
| 2025-04-09 | 21,400.00 | 21,700.00 | 19,910.00 | 20,550.00 | 19,914.43 | 379,703 |
| 2025-04-08 | 19,470.00 | 22,900.00 | 19,100.00 | 21,200.00 | 20,544.33 | 788,945 |
| 2025-04-07 | 18,550.00 | 19,970.00 | 18,350.00 | 19,410.00 | 18,809.69 | 386,244 |
| 2025-04-04 | 20,300.00 | 23,500.00 | 17,160.00 | 18,000.00 | 17,443.30 | 1,581,281 |
| 2025-04-03 | 21,100.00 | 21,400.00 | 19,200.00 | 19,590.00 | 18,984.12 | 494,318 |
| 2025-04-02 | 22,500.00 | 23,500.00 | 20,200.00 | 21,050.00 | 20,398.97 | 1,250,476 |
| 2025-04-01 | 17,030.00 | 22,100.00 | 16,980.00 | 22,100.00 | 21,416.49 | 809,919 |
| 2025-03-31 | 17,070.00 | 18,060.00 | 16,980.00 | 17,050.00 | 16,522.68 | 123,992 |
| 2025-03-28 | 19,910.00 | 19,910.00 | 17,970.00 | 17,970.00 | 17,414.23 | 197,764 |
| 2025-03-27 | 21,700.00 | 24,300.00 | 19,820.00 | 20,100.00 | 19,478.35 | 1,071,114 |
| 2025-03-26 | 16,070.00 | 20,950.00 | 15,760.00 | 20,950.00 | 20,302.06 | 638,871 |
| 2025-03-25 | 16,520.00 | 16,690.00 | 15,850.00 | 16,160.00 | 15,660.21 | 82,513 |
| 2025-03-24 | 16,500.00 | 17,090.00 | 15,860.00 | 16,760.00 | 16,241.65 | 115,787 |
| 2025-03-21 | 17,490.00 | 17,700.00 | 16,770.00 | 16,880.00 | 16,357.94 | 119,019 |
| 2025-03-20 | 19,280.00 | 19,280.00 | 18,120.00 | 18,160.00 | 17,598.35 | 92,802 |
| 2025-03-19 | 20,500.00 | 20,750.00 | 19,300.00 | 19,400.00 | 18,800.00 | 118,240 |
| 2025-03-18 | 21,000.00 | 21,350.00 | 20,100.00 | 20,550.00 | 19,914.43 | 72,824 |
| 2025-03-17 | 20,300.00 | 20,900.00 | 19,690.00 | 20,600.00 | 19,962.89 | 98,762 |
| 2025-03-14 | 19,140.00 | 20,200.00 | 19,050.00 | 20,100.00 | 19,478.35 | 84,302 |
| 2025-03-13 | 18,820.00 | 19,450.00 | 18,560.00 | 19,140.00 | 18,548.04 | 56,360 |
| 2025-03-12 | 18,100.00 | 18,920.00 | 17,830.00 | 18,820.00 | 18,237.94 | 68,132 |
| 2025-03-11 | 17,720.00 | 18,860.00 | 17,720.00 | 17,990.00 | 17,433.61 | 69,987 |
| 2025-03-10 | 18,000.00 | 18,730.00 | 17,590.00 | 18,540.00 | 17,966.60 | 107,752 |
| 2025-03-07 | 20,700.00 | 20,900.00 | 18,300.00 | 19,020.00 | 18,431.75 | 195,181 |
| 2025-03-06 | 21,000.00 | 21,000.00 | 19,990.00 | 20,750.00 | 20,108.25 | 73,103 |
| 2025-03-05 | 19,650.00 | 20,500.00 | 19,570.00 | 20,400.00 | 19,769.07 | 98,598 |
| 2025-03-04 | 19,880.00 | 19,880.00 | 19,430.00 | 19,650.00 | 19,042.27 | 40,735 |
| 2025-02-28 | 19,300.00 | 19,910.00 | 18,930.00 | 19,640.00 | 19,032.58 | 74,039 |
| 2025-02-27 | 19,040.00 | 19,730.00 | 18,680.00 | 19,400.00 | 18,800.00 | 47,351 |
| 2025-02-26 | 20,000.00 | 20,350.00 | 19,400.00 | 19,460.00 | 18,858.14 | 77,618 |
| 2025-02-25 | 20,100.00 | 20,400.00 | 19,000.00 | 19,800.00 | 19,187.63 | 85,774 |
| 2025-02-24 | 20,050.00 | 21,200.00 | 19,970.00 | 20,200.00 | 19,575.26 | 207,585 |
| 2025-02-21 | 19,760.00 | 20,400.00 | 19,700.00 | 19,970.00 | 19,352.37 | 164,577 |
| 2025-02-20 | 20,200.00 | 20,200.00 | 19,500.00 | 19,660.00 | 19,051.96 | 52,032 |
| 2025-02-19 | 19,650.00 | 20,300.00 | 19,550.00 | 20,200.00 | 19,575.26 | 66,535 |
| 2025-02-18 | 19,000.00 | 19,640.00 | 19,000.00 | 19,630.00 | 19,022.89 | 33,379 |
| 2025-02-17 | 19,210.00 | 19,340.00 | 19,000.00 | 19,140.00 | 18,548.04 | 35,322 |
| 2025-02-14 | 19,060.00 | 19,220.00 | 18,610.00 | 19,150.00 | 18,557.73 | 46,774 |
| 2025-02-13 | 18,090.00 | 19,540.00 | 18,090.00 | 19,060.00 | 18,470.52 | 134,060 |
| 2025-02-12 | 17,990.00 | 18,570.00 | 17,990.00 | 18,280.00 | 17,714.64 | 56,502 |
| 2025-02-11 | 17,200.00 | 18,270.00 | 17,090.00 | 17,980.00 | 17,423.92 | 59,461 |
| 2025-02-10 | 16,920.00 | 17,600.00 | 16,810.00 | 17,200.00 | 16,668.04 | 36,285 |
| 2025-02-07 | 17,200.00 | 17,440.00 | 16,880.00 | 17,190.00 | 16,658.35 | 33,462 |
| 2025-02-06 | 17,290.00 | 17,780.00 | 17,290.00 | 17,420.00 | 16,881.24 | 24,416 |
| 2025-02-05 | 17,650.00 | 17,780.00 | 17,190.00 | 17,280.00 | 16,745.57 | 39,626 |
| 2025-02-04 | 17,470.00 | 18,040.00 | 17,470.00 | 17,650.00 | 17,104.12 | 37,060 |
| 2025-02-03 | 16,960.00 | 18,100.00 | 16,770.00 | 17,600.00 | 17,055.67 | 78,074 |
| 2025-01-31 | 17,480.00 | 18,120.00 | 17,010.00 | 17,300.00 | 16,764.95 | 59,755 |
| 2025-01-24 | 16,690.00 | 18,300.00 | 16,470.00 | 17,400.00 | 16,861.86 | 182,743 |
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.