Atec T& Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16,100.00 | 16,760.00 | 16,100.00 | 16,500.00 | 15,989.69 | 47,164 |
| 2025-01-22 | 16,400.00 | 16,680.00 | 16,270.00 | 16,290.00 | 15,786.19 | 60,789 |
| 2025-01-21 | 17,110.00 | 17,190.00 | 16,470.00 | 16,610.00 | 16,096.29 | 98,745 |
| 2025-01-20 | 17,790.00 | 18,440.00 | 17,040.00 | 17,190.00 | 16,658.35 | 103,996 |
| 2025-01-17 | 18,400.00 | 18,490.00 | 17,600.00 | 17,600.00 | 17,055.67 | 82,071 |
| 2025-01-16 | 18,500.00 | 19,440.00 | 17,540.00 | 18,330.00 | 17,763.09 | 95,822 |
| 2025-01-15 | 21,850.00 | 22,250.00 | 18,500.00 | 18,500.00 | 17,927.84 | 301,102 |
| 2025-01-14 | 20,500.00 | 21,200.00 | 20,500.00 | 21,150.00 | 20,495.88 | 69,185 |
| 2025-01-13 | 21,050.00 | 21,050.00 | 20,200.00 | 20,650.00 | 20,011.34 | 45,588 |
| 2025-01-10 | 20,800.00 | 21,500.00 | 20,550.00 | 21,050.00 | 20,398.97 | 86,818 |
| 2025-01-09 | 20,700.00 | 20,950.00 | 19,960.00 | 20,850.00 | 20,205.15 | 76,192 |
| 2025-01-08 | 20,100.00 | 21,300.00 | 20,100.00 | 21,000.00 | 20,350.52 | 176,212 |
| 2025-01-07 | 19,800.00 | 20,600.00 | 19,660.00 | 19,970.00 | 19,352.37 | 69,911 |
| 2025-01-06 | 20,100.00 | 20,700.00 | 19,500.00 | 19,940.00 | 19,323.30 | 107,282 |
| 2025-01-03 | 20,500.00 | 21,150.00 | 19,470.00 | 20,250.00 | 19,623.71 | 264,931 |
| 2025-01-02 | 19,200.00 | 21,350.00 | 18,800.00 | 20,550.00 | 19,914.43 | 552,956 |
| 2024-12-30 | 18,050.00 | 19,300.00 | 17,310.00 | 18,420.00 | 17,850.31 | 127,807 |
| 2024-12-27 | 18,790.00 | 18,950.00 | 17,830.00 | 18,030.00 | 17,472.37 | 121,780 |
| 2024-12-26 | 19,200.00 | 20,300.00 | 18,120.00 | 18,490.00 | 17,627.42 | 200,410 |
| 2024-12-24 | 18,570.00 | 20,300.00 | 18,170.00 | 19,140.00 | 18,247.10 | 199,859 |
| 2024-12-23 | 18,550.00 | 19,220.00 | 17,540.00 | 18,600.00 | 17,732.29 | 118,982 |
| 2024-12-20 | 18,220.00 | 19,600.00 | 17,160.00 | 18,550.00 | 17,684.62 | 255,147 |
| 2024-12-19 | 18,950.00 | 19,290.00 | 17,710.00 | 18,060.00 | 17,217.48 | 160,343 |
| 2024-12-18 | 19,080.00 | 19,590.00 | 18,520.00 | 19,290.00 | 18,390.10 | 125,573 |
| 2024-12-17 | 19,000.00 | 19,720.00 | 17,530.00 | 19,300.00 | 18,399.64 | 332,652 |
| 2024-12-16 | 22,700.00 | 22,700.00 | 18,370.00 | 19,040.00 | 18,151.76 | 499,263 |
| 2024-12-13 | 22,600.00 | 23,750.00 | 19,900.00 | 22,700.00 | 21,641.02 | 701,686 |
| 2024-12-12 | 24,650.00 | 24,650.00 | 21,650.00 | 21,900.00 | 20,878.34 | 715,184 |
| 2024-12-11 | 29,300.00 | 29,400.00 | 23,200.00 | 24,650.00 | 23,500.05 | 1,452,973 |
| 2024-12-10 | 27,650.00 | 32,500.00 | 24,700.00 | 27,450.00 | 26,169.43 | 3,057,955 |
| 2024-12-09 | 20,000.00 | 27,800.00 | 18,990.00 | 27,050.00 | 25,788.09 | 3,478,421 |
| 2024-12-06 | 17,500.00 | 23,700.00 | 16,660.00 | 21,800.00 | 20,783.01 | 4,348,614 |
| 2024-12-05 | 18,000.00 | 19,700.00 | 16,730.00 | 18,490.00 | 17,627.42 | 3,550,297 |
| 2024-12-04 | 15,230.00 | 15,230.00 | 15,230.00 | 15,230.00 | 14,519.51 | 118,974 |
| 2024-12-03 | 11,610.00 | 11,800.00 | 11,610.00 | 11,720.00 | 11,173.25 | 14,068 |
| 2024-12-02 | 11,570.00 | 11,990.00 | 11,100.00 | 11,560.00 | 11,020.71 | 49,681 |
| 2024-11-29 | 11,600.00 | 11,920.00 | 11,510.00 | 11,570.00 | 11,030.25 | 37,969 |
| 2024-11-28 | 11,620.00 | 11,960.00 | 11,610.00 | 11,730.00 | 11,182.78 | 38,201 |
| 2024-11-27 | 12,120.00 | 12,200.00 | 11,660.00 | 11,750.00 | 11,201.85 | 57,886 |
| 2024-11-26 | 12,870.00 | 12,870.00 | 11,960.00 | 12,020.00 | 11,459.25 | 262,660 |
| 2024-11-25 | 10,410.00 | 13,530.00 | 10,210.00 | 13,530.00 | 12,898.81 | 853,458 |
| 2024-11-22 | 10,030.00 | 10,510.00 | 10,030.00 | 10,410.00 | 9,924.36 | 43,469 |
| 2024-11-21 | 10,400.00 | 10,500.00 | 10,110.00 | 10,170.00 | 9,695.56 | 28,735 |
| 2024-11-20 | 10,810.00 | 10,970.00 | 10,110.00 | 10,420.00 | 9,933.90 | 72,155 |
| 2024-11-19 | 10,740.00 | 11,120.00 | 10,730.00 | 10,810.00 | 10,305.70 | 109,533 |
| 2024-11-18 | 11,490.00 | 11,800.00 | 10,780.00 | 10,950.00 | 10,439.17 | 153,048 |
| 2024-11-15 | 13,550.00 | 13,900.00 | 11,200.00 | 11,800.00 | 11,249.52 | 193,024 |
| 2024-11-14 | 14,050.00 | 14,370.00 | 13,450.00 | 13,540.00 | 12,908.35 | 41,703 |
| 2024-11-13 | 14,070.00 | 14,200.00 | 13,810.00 | 13,910.00 | 13,261.08 | 26,464 |
| 2024-11-12 | 13,740.00 | 14,310.00 | 13,740.00 | 14,070.00 | 13,413.62 | 65,286 |
| 2024-11-11 | 13,890.00 | 13,990.00 | 13,580.00 | 13,840.00 | 13,194.35 | 53,371 |
| 2024-11-08 | 13,960.00 | 14,180.00 | 13,820.00 | 13,890.00 | 13,242.02 | 16,021 |
| 2024-11-07 | 13,780.00 | 14,250.00 | 13,780.00 | 14,090.00 | 13,432.69 | 18,071 |
| 2024-11-06 | 14,140.00 | 14,210.00 | 13,710.00 | 13,900.00 | 13,251.55 | 18,321 |
| 2024-11-05 | 13,910.00 | 14,240.00 | 13,900.00 | 14,240.00 | 13,575.69 | 19,978 |
| 2024-11-04 | 13,860.00 | 14,200.00 | 13,820.00 | 13,900.00 | 13,251.55 | 22,177 |
| 2024-11-01 | 13,780.00 | 14,290.00 | 13,780.00 | 13,960.00 | 13,308.75 | 32,445 |
| 2024-10-31 | 13,100.00 | 14,080.00 | 13,090.00 | 14,000.00 | 13,346.89 | 69,792 |
| 2024-10-30 | 13,250.00 | 13,480.00 | 13,010.00 | 13,250.00 | 12,631.87 | 21,135 |
| 2024-10-29 | 13,020.00 | 13,510.00 | 12,910.00 | 13,280.00 | 12,660.47 | 44,598 |
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.