Atec T& Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12,950.00 | 13,200.00 | 12,870.00 | 13,020.00 | 12,412.60 | 14,154 |
| 2024-10-25 | 13,060.00 | 13,160.00 | 12,990.00 | 13,100.00 | 12,488.87 | 12,796 |
| 2024-10-24 | 13,140.00 | 13,280.00 | 13,040.00 | 13,070.00 | 12,460.27 | 10,833 |
| 2024-10-23 | 13,190.00 | 13,280.00 | 13,040.00 | 13,270.00 | 12,650.94 | 8,899 |
| 2024-10-22 | 13,360.00 | 13,410.00 | 13,130.00 | 13,190.00 | 12,574.67 | 12,715 |
| 2024-10-21 | 13,510.00 | 13,530.00 | 13,350.00 | 13,360.00 | 12,736.74 | 10,939 |
| 2024-10-18 | 13,590.00 | 13,680.00 | 13,350.00 | 13,550.00 | 12,917.88 | 11,315 |
| 2024-10-17 | 13,820.00 | 13,820.00 | 13,560.00 | 13,690.00 | 13,051.35 | 16,476 |
| 2024-10-16 | 13,900.00 | 14,000.00 | 13,770.00 | 13,900.00 | 13,251.55 | 12,959 |
| 2024-10-15 | 13,810.00 | 14,050.00 | 13,640.00 | 14,040.00 | 13,385.02 | 23,312 |
| 2024-10-14 | 13,450.00 | 13,940.00 | 13,450.00 | 13,740.00 | 13,099.02 | 39,973 |
| 2024-10-11 | 13,430.00 | 13,590.00 | 13,310.00 | 13,310.00 | 12,689.08 | 17,824 |
| 2024-10-10 | 13,250.00 | 13,390.00 | 13,150.00 | 13,380.00 | 12,755.81 | 29,861 |
| 2024-10-08 | 14,400.00 | 14,400.00 | 13,210.00 | 13,240.00 | 12,622.34 | 122,681 |
| 2024-10-07 | 13,450.00 | 13,650.00 | 13,270.00 | 13,290.00 | 12,670.01 | 28,603 |
| 2024-10-04 | 13,320.00 | 13,600.00 | 13,220.00 | 13,450.00 | 12,822.54 | 15,912 |
| 2024-10-02 | 13,360.00 | 13,850.00 | 13,020.00 | 13,450.00 | 12,822.54 | 37,259 |
| 2024-09-30 | 13,470.00 | 13,630.00 | 13,350.00 | 13,360.00 | 12,736.74 | 12,296 |
| 2024-09-27 | 13,750.00 | 13,750.00 | 13,520.00 | 13,560.00 | 12,927.41 | 12,098 |
| 2024-09-26 | 13,530.00 | 13,720.00 | 13,500.00 | 13,680.00 | 13,041.81 | 6,101 |
| 2024-09-25 | 13,500.00 | 13,690.00 | 13,420.00 | 13,540.00 | 12,908.35 | 10,368 |
| 2024-09-24 | 13,480.00 | 13,620.00 | 13,380.00 | 13,570.00 | 12,936.95 | 19,741 |
| 2024-09-23 | 14,140.00 | 14,140.00 | 13,450.00 | 13,490.00 | 12,860.68 | 49,857 |
| 2024-09-20 | 14,370.00 | 14,650.00 | 14,100.00 | 14,300.00 | 13,632.89 | 27,485 |
| 2024-09-19 | 14,030.00 | 14,580.00 | 13,940.00 | 14,370.00 | 13,699.62 | 54,583 |
| 2024-09-13 | 13,710.00 | 14,160.00 | 13,710.00 | 14,030.00 | 13,375.49 | 29,511 |
| 2024-09-12 | 13,540.00 | 13,810.00 | 13,540.00 | 13,730.00 | 13,089.48 | 11,065 |
| 2024-09-11 | 13,810.00 | 13,810.00 | 13,450.00 | 13,620.00 | 12,984.61 | 12,249 |
| 2024-09-10 | 13,400.00 | 13,790.00 | 13,270.00 | 13,620.00 | 12,984.61 | 21,406 |
| 2024-09-09 | 13,540.00 | 13,770.00 | 13,260.00 | 13,410.00 | 12,784.41 | 29,312 |
| 2024-09-06 | 13,480.00 | 13,530.00 | 13,230.00 | 13,420.00 | 12,793.94 | 12,581 |
| 2024-09-05 | 13,550.00 | 13,820.00 | 13,210.00 | 13,480.00 | 12,851.14 | 19,281 |
| 2024-09-04 | 13,600.00 | 13,600.00 | 13,090.00 | 13,410.00 | 12,784.41 | 22,787 |
| 2024-09-03 | 13,700.00 | 13,950.00 | 13,700.00 | 13,720.00 | 13,079.95 | 19,266 |
| 2024-09-02 | 13,850.00 | 13,960.00 | 13,710.00 | 13,800.00 | 13,156.22 | 17,870 |
| 2024-08-30 | 13,850.00 | 13,930.00 | 13,790.00 | 13,870.00 | 13,222.95 | 25,045 |
| 2024-08-29 | 13,860.00 | 14,000.00 | 13,770.00 | 13,940.00 | 13,289.68 | 16,174 |
| 2024-08-28 | 13,940.00 | 14,040.00 | 13,810.00 | 13,960.00 | 13,308.75 | 13,053 |
| 2024-08-27 | 13,920.00 | 14,120.00 | 13,760.00 | 13,930.00 | 13,280.15 | 25,710 |
| 2024-08-26 | 14,240.00 | 14,300.00 | 13,860.00 | 14,120.00 | 13,461.29 | 19,017 |
| 2024-08-23 | 13,740.00 | 14,270.00 | 13,730.00 | 14,240.00 | 13,575.69 | 27,087 |
| 2024-08-22 | 13,940.00 | 14,200.00 | 13,620.00 | 13,750.00 | 13,108.55 | 28,188 |
| 2024-08-21 | 13,960.00 | 14,020.00 | 13,790.00 | 13,940.00 | 13,289.68 | 25,416 |
| 2024-08-20 | 14,150.00 | 14,150.00 | 13,900.00 | 14,020.00 | 13,365.95 | 36,641 |
| 2024-08-19 | 13,870.00 | 14,100.00 | 13,760.00 | 14,000.00 | 13,346.89 | 23,483 |
| 2024-08-16 | 14,280.00 | 14,550.00 | 13,700.00 | 13,870.00 | 13,222.95 | 57,856 |
| 2024-08-14 | 14,680.00 | 14,760.00 | 14,200.00 | 14,550.00 | 13,871.23 | 49,428 |
| 2024-08-13 | 13,860.00 | 15,790.00 | 13,650.00 | 14,680.00 | 13,995.16 | 268,911 |
| 2024-08-12 | 13,600.00 | 13,860.00 | 13,350.00 | 13,860.00 | 13,213.42 | 18,708 |
| 2024-08-09 | 13,270.00 | 13,600.00 | 13,270.00 | 13,550.00 | 12,917.88 | 20,379 |
| 2024-08-08 | 13,300.00 | 13,450.00 | 13,170.00 | 13,330.00 | 12,708.14 | 8,742 |
| 2024-08-07 | 13,350.00 | 13,440.00 | 13,070.00 | 13,350.00 | 12,727.21 | 19,646 |
| 2024-08-06 | 12,000.00 | 13,430.00 | 12,000.00 | 13,350.00 | 12,727.21 | 60,781 |
| 2024-08-05 | 13,160.00 | 13,320.00 | 11,880.00 | 12,070.00 | 11,506.92 | 60,288 |
| 2024-08-02 | 13,800.00 | 14,040.00 | 13,330.00 | 13,330.00 | 12,708.14 | 33,745 |
| 2024-08-01 | 13,690.00 | 14,080.00 | 13,690.00 | 13,850.00 | 13,203.88 | 14,903 |
| 2024-07-31 | 13,780.00 | 13,910.00 | 13,660.00 | 13,790.00 | 13,146.68 | 15,994 |
| 2024-07-30 | 14,050.00 | 14,170.00 | 13,680.00 | 13,780.00 | 13,137.15 | 29,631 |
| 2024-07-29 | 14,010.00 | 14,190.00 | 13,970.00 | 14,160.00 | 13,499.42 | 6,414 |
| 2024-07-26 | 13,700.00 | 14,010.00 | 13,700.00 | 14,010.00 | 13,356.42 | 8,482 |
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.