Atec Co. Ltd. (KOSDAQ:045660)
South Korea · Delayed Price · Currency is KRW 13,100
-100 (-0.76%)
Last updated: Aug 13, 2025
Atec Co. Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13,200.00 | 13,280.00 | 12,860.00 | 13,100.00 | - | -0.76% | 21,077 |
| Aug 12, 2025 | 13,300.00 | 13,490.00 | 13,200.00 | 13,200.00 | - | -1.27% | 22,261 |
| Aug 11, 2025 | 13,380.00 | 13,490.00 | 13,290.00 | 13,370.00 | - | -0.07% | 22,887 |
| Aug 8, 2025 | 13,580.00 | 13,760.00 | 13,300.00 | 13,380.00 | - | -2.12% | 41,088 |
| Aug 7, 2025 | 13,650.00 | 13,850.00 | 13,560.00 | 13,670.00 | - | 1.11% | 52,051 |
| Aug 6, 2025 | 13,490.00 | 13,740.00 | 13,490.00 | 13,520.00 | - | -0.81% | 17,080 |
| Aug 5, 2025 | 13,470.00 | 14,100.00 | 13,420.00 | 13,630.00 | - | 1.19% | 47,793 |
| Aug 4, 2025 | 12,760.00 | 13,630.00 | 12,760.00 | 13,470.00 | - | 2.20% | 51,195 |
| Aug 1, 2025 | 13,750.00 | 13,920.00 | 13,010.00 | 13,180.00 | - | -4.77% | 59,813 |
| Jul 31, 2025 | 13,890.00 | 14,210.00 | 13,740.00 | 13,840.00 | - | 0.14% | 59,310 |
| Jul 30, 2025 | 14,040.00 | 14,080.00 | 13,800.00 | 13,820.00 | - | -1.57% | 26,902 |
| Jul 29, 2025 | 13,590.00 | 14,040.00 | 13,570.00 | 14,040.00 | - | 3.01% | 44,468 |
| Jul 28, 2025 | 13,780.00 | 13,950.00 | 13,570.00 | 13,630.00 | - | -1.23% | 43,307 |
| Jul 25, 2025 | 13,880.00 | 13,980.00 | 13,780.00 | 13,800.00 | - | -1.15% | 38,888 |
| Jul 24, 2025 | 14,090.00 | 14,180.00 | 13,960.00 | 13,960.00 | - | -0.92% | 37,788 |
| Jul 23, 2025 | 14,170.00 | 14,300.00 | 13,900.00 | 14,090.00 | - | -0.98% | 45,326 |
| Jul 22, 2025 | 14,410.00 | 14,560.00 | 14,160.00 | 14,230.00 | - | -1.93% | 55,747 |
| Jul 21, 2025 | 14,320.00 | 14,610.00 | 14,320.00 | 14,510.00 | - | -0.07% | 31,090 |
| Jul 18, 2025 | 14,540.00 | 14,640.00 | 14,460.00 | 14,520.00 | - | 0.14% | 24,435 |
| Jul 17, 2025 | 14,600.00 | 14,630.00 | 14,430.00 | 14,500.00 | - | -0.68% | 38,439 |
| Jul 16, 2025 | 14,740.00 | 14,770.00 | 14,470.00 | 14,600.00 | - | -1.28% | 44,318 |
| Jul 15, 2025 | 14,460.00 | 14,870.00 | 14,430.00 | 14,790.00 | - | 1.30% | 47,308 |
| Jul 14, 2025 | 14,960.00 | 14,990.00 | 14,510.00 | 14,600.00 | - | -2.34% | 73,894 |
| Jul 11, 2025 | 14,990.00 | 15,210.00 | 14,920.00 | 14,950.00 | - | 0.13% | 55,451 |
| Jul 10, 2025 | 15,000.00 | 15,090.00 | 14,750.00 | 14,930.00 | - | -0.47% | 56,885 |
| Jul 9, 2025 | 15,000.00 | 15,020.00 | 14,840.00 | 15,000.00 | - | 0.07% | 37,033 |
| Jul 8, 2025 | 14,900.00 | 15,140.00 | 14,850.00 | 14,990.00 | - | -0.20% | 46,120 |
| Jul 7, 2025 | 15,040.00 | 15,410.00 | 15,020.00 | 15,020.00 | - | 0.13% | 48,578 |
| Jul 4, 2025 | 15,250.00 | 15,280.00 | 15,000.00 | 15,000.00 | - | -1.32% | 50,097 |
| Jul 3, 2025 | 14,980.00 | 15,270.00 | 14,960.00 | 15,200.00 | - | 0.80% | 64,059 |
| Jul 2, 2025 | 14,950.00 | 15,360.00 | 14,730.00 | 15,080.00 | - | 1.00% | 76,454 |
| Jul 1, 2025 | 15,050.00 | 15,210.00 | 14,910.00 | 14,930.00 | - | -1.13% | 60,720 |
| Jun 30, 2025 | 14,830.00 | 15,160.00 | 14,810.00 | 15,100.00 | - | 1.82% | 54,161 |
| Jun 27, 2025 | 15,320.00 | 15,400.00 | 14,660.00 | 14,830.00 | - | -3.20% | 100,235 |
| Jun 26, 2025 | 15,490.00 | 15,560.00 | 15,100.00 | 15,320.00 | - | -1.42% | 62,227 |
| Jun 25, 2025 | 15,630.00 | 15,750.00 | 15,310.00 | 15,540.00 | - | -0.32% | 59,635 |
| Jun 24, 2025 | 15,600.00 | 15,840.00 | 15,250.00 | 15,590.00 | - | 1.50% | 71,933 |
| Jun 23, 2025 | 15,460.00 | 15,510.00 | 15,180.00 | 15,360.00 | - | -1.79% | 96,497 |
| Jun 20, 2025 | 15,850.00 | 15,890.00 | 15,480.00 | 15,640.00 | - | -0.76% | 75,811 |
| Jun 19, 2025 | 16,050.00 | 16,090.00 | 15,670.00 | 15,760.00 | - | -1.50% | 64,226 |
| Jun 18, 2025 | 15,770.00 | 16,410.00 | 15,610.00 | 16,000.00 | - | 1.78% | 137,993 |
| Jun 17, 2025 | 16,070.00 | 16,070.00 | 15,640.00 | 15,720.00 | - | -2.24% | 82,154 |
| Jun 16, 2025 | 15,450.00 | 17,150.00 | 15,320.00 | 16,080.00 | - | 2.29% | 408,177 |
| Jun 13, 2025 | 16,460.00 | 16,570.00 | 15,710.00 | 15,720.00 | - | -3.85% | 141,057 |
| Jun 12, 2025 | 16,090.00 | 16,780.00 | 16,050.00 | 16,350.00 | - | 1.62% | 165,049 |
| Jun 11, 2025 | 16,430.00 | 16,980.00 | 16,020.00 | 16,090.00 | - | -2.31% | 158,922 |
| Jun 10, 2025 | 15,660.00 | 16,550.00 | 15,620.00 | 16,470.00 | - | 4.90% | 199,714 |
| Jun 9, 2025 | 16,020.00 | 16,250.00 | 15,610.00 | 15,700.00 | - | -2.18% | 211,922 |
| Jun 5, 2025 | 16,190.00 | 16,600.00 | 15,800.00 | 16,050.00 | - | -0.80% | 259,196 |
| Jun 4, 2025 | 20,400.00 | 20,450.00 | 15,640.00 | 16,180.00 | - | -16.90% | 706,797 |