Atec Co. Ltd. (KOSDAQ:045660)
South Korea · Delayed Price · Currency is KRW 9,980.00
-20.00 (-0.20%)
At close: Jan 23, 2026
Atec Co. Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9,910.00 | 10,100.00 | 9,910.00 | 9,980.00 | 9,980.00 | -0.20% | 45,302 |
| Jan 22, 2026 | 10,000.00 | 10,150.00 | 9,920.00 | 10,000.00 | 10,000.00 | 0.70% | 53,105 |
| Jan 21, 2026 | 9,980.00 | 9,980.00 | 9,720.00 | 9,930.00 | 9,930.00 | -0.50% | 76,029 |
| Jan 20, 2026 | 9,790.00 | 10,060.00 | 9,570.00 | 9,980.00 | 9,980.00 | 1.32% | 82,791 |
| Jan 19, 2026 | 9,760.00 | 9,880.00 | 9,700.00 | 9,850.00 | 9,850.00 | 0.92% | 39,950 |
| Jan 16, 2026 | 9,900.00 | 9,950.00 | 9,760.00 | 9,760.00 | 9,760.00 | -1.51% | 41,033 |
| Jan 15, 2026 | 9,840.00 | 9,910.00 | 9,650.00 | 9,910.00 | 9,910.00 | 0.71% | 74,208 |
| Jan 14, 2026 | 9,920.00 | 9,980.00 | 9,820.00 | 9,840.00 | 9,840.00 | -0.81% | 33,261 |
| Jan 13, 2026 | 9,940.00 | 9,950.00 | 9,810.00 | 9,920.00 | 9,920.00 | -0.20% | 36,425 |
| Jan 12, 2026 | 9,910.00 | 10,110.00 | 9,890.00 | 9,940.00 | 9,940.00 | 0.30% | 39,687 |
| Jan 9, 2026 | 9,730.00 | 9,910.00 | 9,730.00 | 9,910.00 | 9,910.00 | 1.23% | 29,612 |
| Jan 8, 2026 | 10,010.00 | 10,010.00 | 9,770.00 | 9,790.00 | 9,790.00 | -2.59% | 58,156 |
| Jan 7, 2026 | 10,260.00 | 10,260.00 | 9,940.00 | 10,050.00 | 10,050.00 | -1.18% | 52,628 |
| Jan 6, 2026 | 10,280.00 | 10,500.00 | 10,120.00 | 10,170.00 | 10,170.00 | -1.07% | 58,656 |
| Jan 5, 2026 | 10,240.00 | 10,430.00 | 10,220.00 | 10,280.00 | 10,280.00 | 0.39% | 46,376 |
| Jan 2, 2026 | 9,950.00 | 10,270.00 | 9,950.00 | 10,240.00 | 10,240.00 | 2.50% | 44,858 |
| Dec 30, 2025 | 9,980.00 | 10,220.00 | 9,980.00 | 9,990.00 | 9,990.00 | -0.50% | 21,742 |
| Dec 29, 2025 | 10,130.00 | 10,130.00 | 9,920.00 | 10,040.00 | 10,040.00 | -0.10% | 20,257 |
| Dec 26, 2025 | 10,200.00 | 10,290.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.89% | 27,063 |
| Dec 24, 2025 | 10,230.00 | 10,280.00 | 9,930.00 | 10,140.00 | 10,140.00 | -0.78% | 23,995 |
| Dec 23, 2025 | 10,230.00 | 10,300.00 | 10,100.00 | 10,220.00 | 10,220.00 | - | 17,879 |
| Dec 22, 2025 | 10,100.00 | 10,290.00 | 10,100.00 | 10,220.00 | 10,220.00 | 1.59% | 15,963 |
| Dec 19, 2025 | 10,040.00 | 10,150.00 | 10,010.00 | 10,060.00 | 10,060.00 | 0.10% | 12,798 |
| Dec 18, 2025 | 10,090.00 | 10,090.00 | 9,900.00 | 10,050.00 | 10,050.00 | -0.40% | 25,071 |
| Dec 17, 2025 | 10,100.00 | 10,220.00 | 10,050.00 | 10,090.00 | 10,090.00 | -0.20% | 29,529 |
| Dec 16, 2025 | 10,470.00 | 10,500.00 | 10,110.00 | 10,110.00 | 10,110.00 | -3.62% | 57,486 |
| Dec 15, 2025 | 10,410.00 | 10,660.00 | 10,410.00 | 10,490.00 | 10,490.00 | -0.38% | 18,988 |
| Dec 12, 2025 | 10,490.00 | 10,590.00 | 10,370.00 | 10,530.00 | 10,530.00 | 0.19% | 27,696 |
| Dec 11, 2025 | 10,370.00 | 10,680.00 | 10,370.00 | 10,510.00 | 10,510.00 | 1.55% | 30,878 |
| Dec 10, 2025 | 10,520.00 | 10,610.00 | 10,320.00 | 10,350.00 | 10,350.00 | -1.99% | 41,248 |
| Dec 9, 2025 | 10,760.00 | 10,890.00 | 10,560.00 | 10,560.00 | 10,560.00 | -2.76% | 46,927 |
| Dec 8, 2025 | 11,160.00 | 11,160.00 | 10,780.00 | 10,860.00 | 10,860.00 | -1.72% | 62,283 |
| Dec 5, 2025 | 11,500.00 | 11,500.00 | 11,020.00 | 11,050.00 | 11,050.00 | -5.23% | 90,849 |
| Dec 4, 2025 | 11,750.00 | 11,870.00 | 11,180.00 | 11,660.00 | 11,660.00 | 11.58% | 314,501 |
| Dec 3, 2025 | 10,130.00 | 10,780.00 | 10,130.00 | 10,450.00 | 10,450.00 | 2.35% | 43,180 |
| Dec 2, 2025 | 10,140.00 | 10,210.00 | 10,040.00 | 10,210.00 | 10,210.00 | 0.10% | 12,453 |
| Dec 1, 2025 | 10,310.00 | 10,450.00 | 10,190.00 | 10,200.00 | 10,200.00 | -1.26% | 16,189 |
| Nov 28, 2025 | 10,240.00 | 10,440.00 | 10,170.00 | 10,330.00 | 10,330.00 | 1.18% | 11,103 |
| Nov 27, 2025 | 10,480.00 | 10,480.00 | 10,130.00 | 10,210.00 | 10,210.00 | -1.64% | 18,770 |
| Nov 26, 2025 | 9,980.00 | 10,380.00 | 9,950.00 | 10,380.00 | 10,380.00 | 4.11% | 15,021 |
| Nov 25, 2025 | 10,030.00 | 10,120.00 | 9,540.00 | 9,970.00 | 9,970.00 | -0.70% | 20,333 |
| Nov 24, 2025 | 10,260.00 | 10,290.00 | 10,010.00 | 10,040.00 | 10,040.00 | -1.18% | 14,435 |
| Nov 21, 2025 | 10,300.00 | 10,380.00 | 10,150.00 | 10,160.00 | 10,160.00 | -3.61% | 17,004 |
| Nov 20, 2025 | 10,320.00 | 10,540.00 | 10,300.00 | 10,540.00 | 10,540.00 | 2.13% | 11,541 |
| Nov 19, 2025 | 10,150.00 | 10,490.00 | 10,080.00 | 10,320.00 | 10,320.00 | 0.49% | 19,436 |
| Nov 18, 2025 | 10,370.00 | 10,550.00 | 10,230.00 | 10,270.00 | 10,270.00 | -2.47% | 19,996 |
| Nov 17, 2025 | 10,540.00 | 10,610.00 | 10,320.00 | 10,530.00 | 10,530.00 | -0.94% | 17,208 |
| Nov 14, 2025 | 10,830.00 | 10,950.00 | 10,550.00 | 10,630.00 | 10,630.00 | -3.36% | 27,965 |
| Nov 13, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 11,000.00 | 11,000.00 | 1.85% | 14,873 |
| Nov 12, 2025 | 10,670.00 | 10,970.00 | 10,670.00 | 10,800.00 | 10,800.00 | 0.93% | 10,468 |