Atec T& Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,450.00 | 7,470.00 | 7,170.00 | 7,190.00 | 7,190.00 | 2,661 |
| 2026-10-16 | 7,570.00 | 7,570.00 | 7,410.00 | 7,450.00 | 7,450.00 | 1,277 |
| 2026-10-15 | 7,450.00 | 7,590.00 | 6,950.00 | 7,590.00 | 7,590.00 | 6,664 |
| 2026-10-14 | 7,360.00 | 7,480.00 | 7,200.00 | 7,430.00 | 7,430.00 | 2,778 |
| 2026-10-13 | 7,490.00 | 7,510.00 | 7,250.00 | 7,380.00 | 7,380.00 | 7,037 |
| 2026-10-12 | 7,600.00 | 7,660.00 | 7,440.00 | 7,510.00 | 7,510.00 | 2,860 |
| 2026-10-08 | 7,610.00 | 7,690.00 | 7,520.00 | 7,640.00 | 7,640.00 | 1,213 |
| 2026-10-07 | 7,760.00 | 7,760.00 | 7,610.00 | 7,630.00 | 7,630.00 | 1,506 |
| 2026-10-06 | 7,800.00 | 8,000.00 | 7,500.00 | 7,620.00 | 7,620.00 | 7,946 |
| 2026-10-02 | 7,980.00 | 7,990.00 | 7,610.00 | 7,860.00 | 7,860.00 | 6,892 |
| 2026-10-01 | 8,090.00 | 8,120.00 | 7,860.00 | 8,000.00 | 8,000.00 | 5,986 |
| 2026-09-30 | 8,180.00 | 8,180.00 | 7,920.00 | 8,090.00 | 8,090.00 | 4,776 |
| 2026-09-29 | 8,450.00 | 8,510.00 | 8,140.00 | 8,180.00 | 8,180.00 | 3,735 |
| 2026-09-28 | 8,300.00 | 8,560.00 | 8,300.00 | 8,450.00 | 8,450.00 | 1,824 |
| 2026-09-23 | 8,490.00 | 8,650.00 | 8,440.00 | 8,540.00 | 8,540.00 | 1,636 |
| 2026-09-22 | 8,500.00 | 8,650.00 | 8,430.00 | 8,470.00 | 8,470.00 | 2,296 |
| 2026-09-21 | 8,390.00 | 8,600.00 | 8,390.00 | 8,600.00 | 8,600.00 | 2,750 |
| 2026-09-18 | 8,590.00 | 8,740.00 | 8,330.00 | 8,660.00 | 8,660.00 | 1,520 |
| 2026-09-17 | 8,600.00 | 8,660.00 | 8,310.00 | 8,620.00 | 8,620.00 | 1,184 |
| 2026-09-16 | 8,660.00 | 8,680.00 | 8,390.00 | 8,660.00 | 8,660.00 | 4,143 |
| 2026-09-15 | 8,450.00 | 8,800.00 | 8,450.00 | 8,660.00 | 8,660.00 | 1,638 |
| 2026-09-14 | 8,420.00 | 8,680.00 | 8,420.00 | 8,660.00 | 8,660.00 | 2,202 |
| 2026-09-11 | 8,530.00 | 8,800.00 | 8,530.00 | 8,690.00 | 8,690.00 | 2,616 |
| 2026-09-10 | 8,770.00 | 8,870.00 | 8,750.00 | 8,830.00 | 8,830.00 | 908 |
| 2026-09-09 | 8,790.00 | 8,900.00 | 8,775.00 | 8,850.00 | 8,850.00 | 1,571 |
| 2026-09-08 | 8,850.00 | 8,960.00 | 8,800.00 | 8,860.00 | 8,860.00 | 2,557 |
| 2026-09-07 | 8,630.00 | 8,940.00 | 8,630.00 | 8,910.00 | 8,910.00 | 1,605 |
| 2026-09-04 | 8,540.00 | 8,880.00 | 8,510.00 | 8,880.00 | 8,880.00 | 7,429 |
| 2026-09-03 | 8,590.00 | 8,710.00 | 8,470.00 | 8,560.00 | 8,560.00 | 2,897 |
| 2026-09-02 | 8,800.00 | 8,840.00 | 8,570.00 | 8,570.00 | 8,570.00 | 12,539 |
| 2026-09-01 | 8,870.00 | 8,910.00 | 8,830.00 | 8,860.00 | 8,860.00 | 11,151 |
| 2026-08-31 | 8,940.00 | 8,980.00 | 8,870.00 | 8,930.00 | 8,930.00 | 1,369 |
| 2026-08-28 | 8,980.00 | 9,050.00 | 8,840.00 | 9,000.00 | 9,000.00 | 1,081 |
| 2026-08-27 | 8,880.00 | 9,000.00 | 8,840.00 | 8,980.00 | 8,980.00 | 1,363 |
| 2026-08-26 | 8,790.00 | 9,040.00 | 8,790.00 | 8,980.00 | 8,980.00 | 2,465 |
| 2026-08-25 | 8,920.00 | 9,020.00 | 8,780.00 | 9,020.00 | 9,020.00 | 1,611 |
| 2026-08-24 | 8,960.00 | 9,040.00 | 8,840.00 | 8,940.00 | 8,940.00 | 2,231 |
| 2026-08-21 | 9,150.00 | 9,150.00 | 8,840.00 | 8,940.00 | 8,940.00 | 6,114 |
| 2026-08-20 | 9,120.00 | 9,280.00 | 9,120.00 | 9,180.00 | 9,180.00 | 16,034 |
| 2026-08-19 | 9,080.00 | 9,160.00 | 9,020.00 | 9,150.00 | 9,150.00 | 10,160 |
| 2026-08-18 | 8,780.00 | 9,130.00 | 8,760.00 | 9,100.00 | 9,100.00 | 35,295 |
| 2026-08-14 | 8,920.00 | 8,920.00 | 8,500.00 | 8,770.00 | 8,770.00 | 12,100 |
| 2026-08-13 | 8,980.00 | 8,980.00 | 8,800.00 | 8,900.00 | 8,900.00 | 5,546 |
| 2026-08-12 | 8,810.00 | 8,990.00 | 8,810.00 | 8,970.00 | 8,970.00 | 8,639 |
| 2026-08-11 | 8,860.00 | 8,950.00 | 8,780.00 | 8,890.00 | 8,890.00 | 3,000 |
| 2026-08-10 | 9,080.00 | 9,140.00 | 8,820.00 | 8,870.00 | 8,870.00 | 7,352 |
| 2026-08-07 | 9,090.00 | 9,110.00 | 9,020.00 | 9,080.00 | 9,080.00 | 7,289 |
| 2026-08-06 | 9,030.00 | 9,100.00 | 9,010.00 | 9,070.00 | 9,070.00 | 11,180 |
| 2026-08-05 | 8,800.00 | 9,040.00 | 8,770.00 | 9,030.00 | 9,030.00 | 21,204 |
| 2026-08-04 | 8,420.00 | 8,800.00 | 8,420.00 | 8,790.00 | 8,790.00 | 8,907 |
| 2026-08-03 | 8,710.00 | 8,770.00 | 8,520.00 | 8,670.00 | 8,670.00 | 8,661 |
| 2026-07-31 | 8,210.00 | 8,770.00 | 8,210.00 | 8,700.00 | 8,700.00 | 37,710 |
| 2026-07-30 | 7,800.00 | 8,300.00 | 7,800.00 | 8,270.00 | 8,270.00 | 25,995 |
| 2026-07-29 | 8,000.00 | 8,190.00 | 7,900.00 | 8,000.00 | 8,000.00 | 50,467 |
| 2026-07-28 | 8,120.00 | 8,220.00 | 7,970.00 | 8,010.00 | 8,010.00 | 14,560 |
| 2026-07-27 | 8,090.00 | 8,250.00 | 8,090.00 | 8,200.00 | 8,200.00 | 10,034 |
| 2026-07-24 | 7,890.00 | 8,120.00 | 7,890.00 | 8,110.00 | 8,110.00 | 6,087 |
| 2026-07-23 | 7,980.00 | 8,180.00 | 7,970.00 | 8,110.00 | 8,110.00 | 7,925 |
| 2026-07-22 | 7,970.00 | 8,100.00 | 7,830.00 | 7,980.00 | 7,980.00 | 12,179 |
| 2026-07-21 | 7,650.00 | 7,960.00 | 7,650.00 | 7,930.00 | 7,930.00 | 12,850 |
Page 1 of 5 · 244 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.