Atec Co. Ltd. (KOSDAQ:045660)
South Korea · Delayed Price · Currency is KRW 12,650
-170 (-1.33%)
At close: Sep 19, 2025
Atec Co. Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12,810.00 | 12,940.00 | 12,630.00 | 12,650.00 | 12,650.00 | -1.33% | 24,567 |
| Sep 18, 2025 | 12,800.00 | 12,880.00 | 12,750.00 | 12,820.00 | 12,820.00 | 0.08% | 13,637 |
| Sep 17, 2025 | 12,900.00 | 12,900.00 | 12,670.00 | 12,810.00 | 12,810.00 | -0.85% | 17,566 |
| Sep 16, 2025 | 12,960.00 | 13,140.00 | 12,910.00 | 12,920.00 | 12,920.00 | -0.92% | 26,931 |
| Sep 15, 2025 | 13,330.00 | 13,330.00 | 13,010.00 | 13,040.00 | 13,040.00 | -1.21% | 22,586 |
| Sep 12, 2025 | 13,160.00 | 13,360.00 | 13,110.00 | 13,200.00 | 13,200.00 | 0.38% | 27,342 |
| Sep 11, 2025 | 13,200.00 | 13,330.00 | 13,140.00 | 13,150.00 | 13,150.00 | -0.75% | 21,855 |
| Sep 10, 2025 | 13,240.00 | 13,290.00 | 13,080.00 | 13,250.00 | 13,250.00 | 0.30% | 19,936 |
| Sep 9, 2025 | 13,020.00 | 13,330.00 | 13,010.00 | 13,210.00 | 13,210.00 | 1.54% | 33,570 |
| Sep 8, 2025 | 12,760.00 | 13,450.00 | 12,760.00 | 13,010.00 | 13,010.00 | 3.25% | 80,412 |
| Sep 5, 2025 | 12,710.00 | 12,910.00 | 12,580.00 | 12,600.00 | 12,600.00 | -1.25% | 18,021 |
| Sep 4, 2025 | 12,630.00 | 12,790.00 | 12,630.00 | 12,760.00 | 12,760.00 | 0.95% | 11,084 |
| Sep 3, 2025 | 12,580.00 | 12,760.00 | 12,550.00 | 12,640.00 | 12,640.00 | 0.56% | 15,811 |
| Sep 2, 2025 | 12,540.00 | 12,840.00 | 12,540.00 | 12,570.00 | 12,570.00 | -0.48% | 17,184 |
| Sep 1, 2025 | 12,860.00 | 13,010.00 | 12,610.00 | 12,630.00 | 12,630.00 | -2.17% | 27,437 |
| Aug 29, 2025 | 13,150.00 | 13,170.00 | 12,880.00 | 12,910.00 | 12,910.00 | -1.45% | 25,506 |
| Aug 28, 2025 | 12,980.00 | 13,170.00 | 12,980.00 | 13,100.00 | 13,100.00 | 0.69% | 26,219 |
| Aug 27, 2025 | 12,960.00 | 13,170.00 | 12,950.00 | 13,010.00 | 13,010.00 | 0.62% | 29,416 |
| Aug 26, 2025 | 12,740.00 | 12,970.00 | 12,740.00 | 12,930.00 | 12,930.00 | 0.23% | 35,630 |
| Aug 25, 2025 | 12,790.00 | 13,000.00 | 12,790.00 | 12,900.00 | 12,900.00 | 1.02% | 17,711 |
| Aug 22, 2025 | 12,770.00 | 13,020.00 | 12,760.00 | 12,770.00 | 12,770.00 | - | 22,348 |
| Aug 21, 2025 | 12,770.00 | 13,100.00 | 12,770.00 | 12,770.00 | 12,770.00 | -0.78% | 29,418 |
| Aug 20, 2025 | 12,680.00 | 12,870.00 | 12,500.00 | 12,870.00 | 12,870.00 | 0.70% | 39,277 |
| Aug 19, 2025 | 12,700.00 | 13,010.00 | 12,700.00 | 12,780.00 | 12,780.00 | - | 24,382 |
| Aug 18, 2025 | 13,220.00 | 13,220.00 | 12,780.00 | 12,780.00 | 12,780.00 | -2.37% | 31,181 |
| Aug 14, 2025 | 13,020.00 | 13,260.00 | 13,020.00 | 13,090.00 | 13,090.00 | -0.15% | 31,513 |
| Aug 13, 2025 | 13,200.00 | 13,280.00 | 12,860.00 | 13,110.00 | 13,110.00 | -0.68% | 23,467 |
| Aug 12, 2025 | 13,300.00 | 13,490.00 | 13,200.00 | 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 | 13,370.00 | -0.07% | 22,887 |
| Aug 8, 2025 | 13,580.00 | 13,760.00 | 13,300.00 | 13,380.00 | 13,380.00 | -2.12% | 41,088 |
| Aug 7, 2025 | 13,650.00 | 13,850.00 | 13,560.00 | 13,670.00 | 13,670.00 | 1.11% | 52,051 |
| Aug 6, 2025 | 13,490.00 | 13,740.00 | 13,490.00 | 13,520.00 | 13,520.00 | -0.81% | 17,080 |
| Aug 5, 2025 | 13,470.00 | 14,100.00 | 13,420.00 | 13,630.00 | 13,630.00 | 1.19% | 47,793 |
| Aug 4, 2025 | 12,760.00 | 13,630.00 | 12,760.00 | 13,470.00 | 13,470.00 | 2.20% | 51,195 |
| Aug 1, 2025 | 13,750.00 | 13,920.00 | 13,010.00 | 13,180.00 | 13,180.00 | -4.77% | 59,813 |
| Jul 31, 2025 | 13,890.00 | 14,210.00 | 13,740.00 | 13,840.00 | 13,840.00 | 0.14% | 59,310 |
| Jul 30, 2025 | 14,040.00 | 14,080.00 | 13,800.00 | 13,820.00 | 13,820.00 | -1.57% | 26,902 |
| Jul 29, 2025 | 13,590.00 | 14,040.00 | 13,570.00 | 14,040.00 | 14,040.00 | 3.01% | 44,468 |
| Jul 28, 2025 | 13,780.00 | 13,950.00 | 13,570.00 | 13,630.00 | 13,630.00 | -1.23% | 43,307 |
| Jul 25, 2025 | 13,880.00 | 13,980.00 | 13,780.00 | 13,800.00 | 13,800.00 | -1.15% | 38,888 |
| Jul 24, 2025 | 14,090.00 | 14,180.00 | 13,960.00 | 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 | 14,090.00 | -0.98% | 45,326 |
| Jul 22, 2025 | 14,410.00 | 14,560.00 | 14,160.00 | 14,230.00 | 14,230.00 | -1.93% | 55,747 |
| Jul 21, 2025 | 14,320.00 | 14,610.00 | 14,320.00 | 14,510.00 | 14,510.00 | -0.07% | 31,090 |
| Jul 18, 2025 | 14,540.00 | 14,640.00 | 14,460.00 | 14,520.00 | 14,520.00 | 0.14% | 24,435 |
| Jul 17, 2025 | 14,600.00 | 14,630.00 | 14,430.00 | 14,500.00 | 14,500.00 | -0.68% | 38,439 |
| Jul 16, 2025 | 14,740.00 | 14,770.00 | 14,470.00 | 14,600.00 | 14,600.00 | -1.28% | 44,318 |
| Jul 15, 2025 | 14,460.00 | 14,870.00 | 14,430.00 | 14,790.00 | 14,790.00 | 1.30% | 47,308 |
| Jul 14, 2025 | 14,960.00 | 14,990.00 | 14,510.00 | 14,600.00 | 14,600.00 | -2.34% | 73,894 |
| Jul 11, 2025 | 14,990.00 | 15,210.00 | 14,920.00 | 14,950.00 | 14,950.00 | 0.13% | 55,451 |