Atec Co. Ltd. (045660.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14,470.00 | 14,630.00 | 14,150.00 | 14,240.00 | 14,240.00 | 79,620 |
| 02 May 2024 | 14,320.00 | 14,700.00 | 14,310.00 | 14,570.00 | 14,570.00 | 87,308 |
| 30 Apr 2024 | 15,000.00 | 15,110.00 | 14,520.00 | 14,530.00 | 14,530.00 | 164,653 |
| 29 Apr 2024 | 15,230.00 | 15,370.00 | 15,000.00 | 15,120.00 | 15,120.00 | 98,217 |
| 26 Apr 2024 | 15,300.00 | 15,460.00 | 14,800.00 | 15,040.00 | 15,040.00 | 104,039 |
| 25 Apr 2024 | 15,130.00 | 15,430.00 | 14,990.00 | 15,330.00 | 15,330.00 | 99,183 |
| 24 Apr 2024 | 15,200.00 | 15,460.00 | 15,080.00 | 15,290.00 | 15,290.00 | 93,893 |
| 23 Apr 2024 | 15,080.00 | 15,530.00 | 14,950.00 | 15,270.00 | 15,270.00 | 117,755 |
| 22 Apr 2024 | 15,960.00 | 16,400.00 | 15,090.00 | 15,220.00 | 15,220.00 | 873,245 |
| 19 Apr 2024 | 14,950.00 | 14,960.00 | 14,050.00 | 14,680.00 | 14,680.00 | 319,297 |
| 18 Apr 2024 | 14,350.00 | 14,820.00 | 14,280.00 | 14,720.00 | 14,720.00 | 213,885 |
| 17 Apr 2024 | 14,380.00 | 15,130.00 | 14,300.00 | 14,550.00 | 14,550.00 | 241,079 |
| 16 Apr 2024 | 13,750.00 | 14,730.00 | 13,710.00 | 14,380.00 | 14,380.00 | 292,082 |
| 15 Apr 2024 | 14,500.00 | 14,510.00 | 13,800.00 | 13,920.00 | 13,920.00 | 282,908 |
| 12 Apr 2024 | 13,370.00 | 15,770.00 | 12,790.00 | 14,870.00 | 14,870.00 | 2,092,193 |
| 11 Apr 2024 | 15,000.00 | 15,140.00 | 13,370.00 | 13,370.00 | 13,370.00 | 1,114,768 |
| 09 Apr 2024 | 14,990.00 | 16,770.00 | 14,980.00 | 16,530.00 | 16,530.00 | 852,969 |
| 08 Apr 2024 | 15,750.00 | 15,850.00 | 14,510.00 | 15,000.00 | 15,000.00 | 456,671 |
| 05 Apr 2024 | 15,310.00 | 16,540.00 | 14,720.00 | 15,850.00 | 15,850.00 | 429,925 |
| 04 Apr 2024 | 19,270.00 | 19,390.00 | 15,020.00 | 15,300.00 | 15,300.00 | 1,030,144 |
| 03 Apr 2024 | 19,010.00 | 20,200.00 | 18,800.00 | 19,100.00 | 19,100.00 | 473,887 |
| 02 Apr 2024 | 17,650.00 | 20,200.00 | 16,990.00 | 19,480.00 | 19,480.00 | 1,076,112 |
| 01 Apr 2024 | 17,040.00 | 17,740.00 | 17,040.00 | 17,630.00 | 17,630.00 | 188,737 |
| 29 Mar 2024 | 17,230.00 | 18,000.00 | 16,390.00 | 17,010.00 | 17,010.00 | 252,808 |
| 28 Mar 2024 | 17,200.00 | 18,190.00 | 16,820.00 | 17,210.00 | 17,210.00 | 340,519 |
| 27 Mar 2024 | 17,340.00 | 17,590.00 | 16,920.00 | 17,330.00 | 17,330.00 | 154,995 |
| 26 Mar 2024 | 17,600.00 | 17,840.00 | 17,110.00 | 17,250.00 | 17,250.00 | 266,682 |
| 25 Mar 2024 | 16,900.00 | 18,130.00 | 16,750.00 | 17,600.00 | 17,600.00 | 533,753 |
| 22 Mar 2024 | 16,150.00 | 16,780.00 | 15,760.00 | 16,670.00 | 16,670.00 | 229,942 |
| 21 Mar 2024 | 15,970.00 | 16,570.00 | 15,970.00 | 16,150.00 | 16,150.00 | 166,018 |
| 20 Mar 2024 | 15,530.00 | 16,380.00 | 15,520.00 | 15,970.00 | 15,970.00 | 217,573 |
| 19 Mar 2024 | 16,000.00 | 16,080.00 | 15,000.00 | 15,400.00 | 15,400.00 | 252,910 |
| 18 Mar 2024 | 15,860.00 | 16,490.00 | 15,670.00 | 15,950.00 | 15,950.00 | 337,220 |
| 15 Mar 2024 | 15,300.00 | 15,800.00 | 15,060.00 | 15,700.00 | 15,700.00 | 190,684 |
| 14 Mar 2024 | 14,510.00 | 15,900.00 | 14,510.00 | 15,550.00 | 15,550.00 | 631,188 |
| 13 Mar 2024 | 13,950.00 | 14,840.00 | 13,830.00 | 14,480.00 | 14,480.00 | 213,148 |
| 12 Mar 2024 | 14,100.00 | 14,410.00 | 13,830.00 | 13,920.00 | 13,920.00 | 150,579 |
| 11 Mar 2024 | 14,300.00 | 14,350.00 | 14,060.00 | 14,180.00 | 14,180.00 | 64,427 |
| 08 Mar 2024 | 14,280.00 | 14,360.00 | 13,910.00 | 14,150.00 | 14,150.00 | 74,169 |
| 07 Mar 2024 | 14,490.00 | 14,520.00 | 14,150.00 | 14,340.00 | 14,340.00 | 77,818 |
| 06 Mar 2024 | 13,990.00 | 14,620.00 | 13,860.00 | 14,370.00 | 14,370.00 | 123,938 |
| 05 Mar 2024 | 14,050.00 | 14,270.00 | 13,920.00 | 13,950.00 | 13,950.00 | 86,191 |
| 04 Mar 2024 | 13,800.00 | 14,210.00 | 13,750.00 | 14,090.00 | 14,090.00 | 96,981 |
| 29 Feb 2024 | 13,900.00 | 14,080.00 | 13,620.00 | 13,910.00 | 13,910.00 | 61,284 |
| 28 Feb 2024 | 14,000.00 | 14,200.00 | 13,740.00 | 13,900.00 | 13,900.00 | 58,157 |
| 27 Feb 2024 | 13,880.00 | 14,290.00 | 13,580.00 | 14,000.00 | 14,000.00 | 102,064 |
| 26 Feb 2024 | 14,800.00 | 14,900.00 | 13,700.00 | 13,760.00 | 13,760.00 | 193,145 |
| 23 Feb 2024 | 13,650.00 | 14,890.00 | 13,510.00 | 14,710.00 | 14,710.00 | 192,934 |
| 22 Feb 2024 | 13,600.00 | 13,910.00 | 13,570.00 | 13,720.00 | 13,720.00 | 34,949 |
| 21 Feb 2024 | 13,830.00 | 13,900.00 | 13,630.00 | 13,650.00 | 13,650.00 | 58,331 |
| 20 Feb 2024 | 13,820.00 | 14,140.00 | 13,690.00 | 13,710.00 | 13,710.00 | 57,873 |
| 19 Feb 2024 | 14,140.00 | 14,140.00 | 13,520.00 | 13,700.00 | 13,700.00 | 127,525 |
| 16 Feb 2024 | 14,200.00 | 14,360.00 | 14,060.00 | 14,230.00 | 14,230.00 | 37,181 |
| 15 Feb 2024 | 14,580.00 | 14,580.00 | 14,050.00 | 14,200.00 | 14,200.00 | 61,097 |
| 14 Feb 2024 | 14,540.00 | 14,710.00 | 14,250.00 | 14,390.00 | 14,390.00 | 74,692 |
| 13 Feb 2024 | 14,510.00 | 14,760.00 | 14,350.00 | 14,580.00 | 14,580.00 | 85,673 |
| 08 Feb 2024 | 14,050.00 | 14,710.00 | 14,050.00 | 14,610.00 | 14,610.00 | 130,268 |
| 07 Feb 2024 | 14,080.00 | 14,230.00 | 13,790.00 | 14,190.00 | 14,190.00 | 76,691 |
| 06 Feb 2024 | 13,290.00 | 14,290.00 | 13,120.00 | 14,120.00 | 14,120.00 | 183,706 |
| 05 Feb 2024 | 13,020.00 | 13,610.00 | 12,960.00 | 13,430.00 | 13,430.00 | 74,452 |
| 02 Feb 2024 | 12,690.00 | 13,000.00 | 12,690.00 | 12,910.00 | 12,910.00 | 62,456 |
| 01 Feb 2024 | 13,000.00 | 13,240.00 | 12,570.00 | 12,690.00 | 12,690.00 | 142,503 |
| 31 Jan 2024 | 13,480.00 | 13,520.00 | 13,200.00 | 13,250.00 | 13,250.00 | 56,366 |
| 30 Jan 2024 | 13,970.00 | 14,100.00 | 13,300.00 | 13,330.00 | 13,330.00 | 122,176 |
| 29 Jan 2024 | 14,510.00 | 14,740.00 | 13,830.00 | 13,830.00 | 13,830.00 | 148,213 |
| 26 Jan 2024 | 14,370.00 | 14,700.00 | 14,220.00 | 14,660.00 | 14,660.00 | 63,151 |
| 25 Jan 2024 | 14,240.00 | 14,490.00 | 14,130.00 | 14,360.00 | 14,360.00 | 63,347 |
| 24 Jan 2024 | 14,450.00 | 14,470.00 | 14,120.00 | 14,300.00 | 14,300.00 | 77,521 |
| 23 Jan 2024 | 14,260.00 | 14,550.00 | 14,110.00 | 14,230.00 | 14,230.00 | 96,247 |
| 22 Jan 2024 | 14,330.00 | 14,770.00 | 14,080.00 | 14,450.00 | 14,450.00 | 221,337 |
| 19 Jan 2024 | 13,680.00 | 14,060.00 | 13,620.00 | 13,860.00 | 13,860.00 | 92,060 |
| 18 Jan 2024 | 13,290.00 | 13,750.00 | 13,290.00 | 13,750.00 | 13,750.00 | 83,615 |
| 17 Jan 2024 | 13,560.00 | 14,050.00 | 13,250.00 | 13,290.00 | 13,290.00 | 131,085 |
| 16 Jan 2024 | 13,620.00 | 13,890.00 | 13,420.00 | 13,560.00 | 13,560.00 | 105,756 |
| 15 Jan 2024 | 13,780.00 | 14,080.00 | 13,740.00 | 13,740.00 | 13,740.00 | 94,270 |
| 12 Jan 2024 | 14,170.00 | 14,250.00 | 13,760.00 | 13,920.00 | 13,920.00 | 145,944 |
| 11 Jan 2024 | 14,370.00 | 14,660.00 | 14,010.00 | 14,170.00 | 14,170.00 | 157,842 |
| 10 Jan 2024 | 14,700.00 | 15,090.00 | 14,450.00 | 14,490.00 | 14,490.00 | 257,657 |
| 09 Jan 2024 | 14,790.00 | 15,030.00 | 14,520.00 | 14,530.00 | 14,530.00 | 193,221 |
| 08 Jan 2024 | 15,200.00 | 15,230.00 | 14,690.00 | 14,940.00 | 14,940.00 | 297,031 |
| 05 Jan 2024 | 15,080.00 | 15,900.00 | 15,050.00 | 15,250.00 | 15,250.00 | 559,609 |
| 04 Jan 2024 | 15,470.00 | 17,430.00 | 14,730.00 | 15,420.00 | 15,420.00 | 5,606,202 |
| 03 Jan 2024 | 15,000.00 | 17,400.00 | 14,900.00 | 15,170.00 | 15,170.00 | 3,220,867 |
| 02 Jan 2024 | 13,050.00 | 16,250.00 | 12,570.00 | 15,280.00 | 15,280.00 | 6,653,791 |
| 28 Dec 2023 | 13,020.00 | 13,210.00 | 12,900.00 | 13,050.00 | 13,050.00 | 59,976 |
| 27 Dec 2023 | 13,000.00 | 13,190.00 | 12,870.00 | 13,130.00 | 13,130.00 | 62,888 |
| 27 Dec 2023 | 200 Dividend | |||||
| 26 Dec 2023 | 13,000.00 | 13,150.00 | 12,790.00 | 12,970.00 | 12,770.00 | 78,909 |
| 22 Dec 2023 | 12,880.00 | 13,140.00 | 12,750.00 | 12,890.00 | 12,691.23 | 66,903 |
| 21 Dec 2023 | 12,770.00 | 13,020.00 | 12,700.00 | 12,870.00 | 12,671.54 | 54,234 |
| 20 Dec 2023 | 13,060.00 | 13,060.00 | 12,810.00 | 12,900.00 | 12,701.08 | 73,613 |
| 19 Dec 2023 | 12,750.00 | 13,090.00 | 12,540.00 | 13,080.00 | 12,878.30 | 147,188 |
| 18 Dec 2023 | 12,400.00 | 12,740.00 | 12,350.00 | 12,510.00 | 12,317.09 | 67,336 |
| 15 Dec 2023 | 12,160.00 | 12,530.00 | 12,160.00 | 12,410.00 | 12,218.64 | 50,934 |
| 14 Dec 2023 | 12,410.00 | 12,460.00 | 12,160.00 | 12,200.00 | 12,011.87 | 46,401 |
| 13 Dec 2023 | 12,550.00 | 12,550.00 | 12,270.00 | 12,420.00 | 12,228.48 | 43,180 |
| 12 Dec 2023 | 12,330.00 | 12,490.00 | 12,150.00 | 12,480.00 | 12,287.56 | 45,637 |
| 11 Dec 2023 | 12,150.00 | 12,400.00 | 12,110.00 | 12,240.00 | 12,051.26 | 50,726 |
| 08 Dec 2023 | 11,870.00 | 12,150.00 | 11,810.00 | 12,150.00 | 11,962.64 | 59,675 |
| 07 Dec 2023 | 12,060.00 | 12,170.00 | 11,850.00 | 11,870.00 | 11,686.96 | 46,675 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.