Atec Co. Ltd. (KOSDAQ:045660)
South Korea · Delayed Price · Currency is KRW 7,790.00
+90.00 (1.17%)
At close: Jul 9, 2026
Atec Co. Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7,680.00 | 8,040.00 | 7,680.00 | 7,960.00 | 7,960.00 | 2.18% | 18,273 |
| Jul 9, 2026 | 7,690.00 | 7,940.00 | 7,670.00 | 7,790.00 | 7,790.00 | 1.17% | 24,528 |
| Jul 8, 2026 | 7,790.00 | 7,890.00 | 7,670.00 | 7,700.00 | 7,700.00 | -1.16% | 13,086 |
| Jul 7, 2026 | 7,820.00 | 8,090.00 | 7,750.00 | 7,790.00 | 7,790.00 | -1.02% | 21,138 |
| Jul 6, 2026 | 7,820.00 | 8,030.00 | 7,800.00 | 7,870.00 | 7,870.00 | 0.51% | 11,704 |
| Jul 3, 2026 | 7,740.00 | 7,900.00 | 7,610.00 | 7,830.00 | 7,830.00 | 1.29% | 20,047 |
| Jul 2, 2026 | 7,820.00 | 8,230.00 | 7,730.00 | 7,730.00 | 7,730.00 | -3.74% | 29,297 |
| Jul 1, 2026 | 7,950.00 | 8,250.00 | 7,940.00 | 8,030.00 | 8,030.00 | 0.38% | 13,467 |
| Jun 30, 2026 | 8,160.00 | 8,280.00 | 7,910.00 | 8,000.00 | 8,000.00 | -1.96% | 16,193 |
| Jun 29, 2026 | 7,810.00 | 8,200.00 | 7,810.00 | 8,160.00 | 8,160.00 | 4.48% | 19,732 |
| Jun 26, 2026 | 8,100.00 | 8,100.00 | 7,710.00 | 7,810.00 | 7,810.00 | -3.58% | 57,894 |
| Jun 25, 2026 | 8,170.00 | 8,500.00 | 8,020.00 | 8,100.00 | 8,100.00 | -0.86% | 25,728 |
| Jun 24, 2026 | 7,550.00 | 8,170.00 | 7,550.00 | 8,170.00 | 8,170.00 | 6.10% | 38,282 |
| Jun 23, 2026 | 7,980.00 | 8,180.00 | 7,700.00 | 7,700.00 | 7,700.00 | -5.87% | 82,307 |
| Jun 22, 2026 | 8,180.00 | 8,470.00 | 8,160.00 | 8,180.00 | 8,180.00 | -1.80% | 50,777 |
| Jun 19, 2026 | 8,400.00 | 8,520.00 | 8,130.00 | 8,330.00 | 8,330.00 | -1.54% | 54,339 |
| Jun 18, 2026 | 8,530.00 | 8,600.00 | 8,410.00 | 8,460.00 | 8,460.00 | -2.08% | 47,766 |
| Jun 17, 2026 | 8,550.00 | 8,640.00 | 8,320.00 | 8,640.00 | 8,640.00 | 0.82% | 46,122 |
| Jun 16, 2026 | 8,630.00 | 8,690.00 | 8,550.00 | 8,570.00 | 8,570.00 | -0.70% | 23,460 |
| Jun 15, 2026 | 8,470.00 | 8,660.00 | 8,470.00 | 8,630.00 | 8,630.00 | 2.01% | 20,344 |
| Jun 12, 2026 | 8,450.00 | 8,700.00 | 8,450.00 | 8,460.00 | 8,460.00 | -0.24% | 35,387 |
| Jun 11, 2026 | 8,260.00 | 8,520.00 | 8,170.00 | 8,480.00 | 8,480.00 | 2.66% | 24,763 |
| Jun 10, 2026 | 8,210.00 | 8,460.00 | 8,030.00 | 8,260.00 | 8,260.00 | -0.72% | 52,590 |
| Jun 9, 2026 | 8,130.00 | 8,570.00 | 8,130.00 | 8,320.00 | 8,320.00 | 1.96% | 30,678 |
| Jun 8, 2026 | 8,540.00 | 8,790.00 | 8,160.00 | 8,160.00 | 8,160.00 | -8.21% | 104,141 |
| Jun 5, 2026 | 8,980.00 | 8,990.00 | 8,770.00 | 8,890.00 | 8,890.00 | -0.78% | 43,171 |
| Jun 4, 2026 | 8,900.00 | 9,090.00 | 8,900.00 | 8,960.00 | 8,960.00 | 0.67% | 29,567 |
| Jun 2, 2026 | 8,800.00 | 9,010.00 | 8,740.00 | 8,900.00 | 8,900.00 | -0.22% | 47,405 |
| Jun 1, 2026 | 9,200.00 | 9,250.00 | 8,860.00 | 8,920.00 | 8,920.00 | -3.04% | 57,266 |
| May 29, 2026 | 9,280.00 | 9,530.00 | 9,050.00 | 9,200.00 | 9,200.00 | -1.08% | 76,719 |
| May 28, 2026 | 9,210.00 | 9,460.00 | 9,170.00 | 9,300.00 | 9,300.00 | 0.22% | 53,124 |
| May 27, 2026 | 9,280.00 | 9,340.00 | 9,180.00 | 9,280.00 | 9,280.00 | 0.11% | 47,839 |
| May 26, 2026 | 9,470.00 | 9,550.00 | 9,230.00 | 9,270.00 | 9,270.00 | -1.49% | 60,369 |
| May 22, 2026 | 8,890.00 | 9,450.00 | 8,890.00 | 9,410.00 | 9,410.00 | 5.97% | 42,750 |
| May 21, 2026 | 8,860.00 | 9,100.00 | 8,750.00 | 8,880.00 | 8,880.00 | 1.49% | 26,798 |
| May 20, 2026 | 8,780.00 | 8,920.00 | 8,660.00 | 8,750.00 | 8,750.00 | -1.24% | 52,107 |
| May 19, 2026 | 8,960.00 | 9,100.00 | 8,820.00 | 8,860.00 | 8,860.00 | -1.88% | 36,833 |
| May 18, 2026 | 9,030.00 | 9,170.00 | 8,740.00 | 9,030.00 | 9,030.00 | -0.33% | 38,778 |
| May 15, 2026 | 9,200.00 | 9,220.00 | 8,930.00 | 9,060.00 | 9,060.00 | -1.52% | 72,623 |
| May 14, 2026 | 9,220.00 | 9,260.00 | 9,090.00 | 9,200.00 | 9,200.00 | -0.22% | 40,653 |
| May 13, 2026 | 9,310.00 | 9,310.00 | 9,030.00 | 9,220.00 | 9,220.00 | 0.44% | 31,829 |
| May 12, 2026 | 9,300.00 | 9,380.00 | 9,110.00 | 9,180.00 | 9,180.00 | -0.86% | 86,396 |
| May 11, 2026 | 9,510.00 | 9,510.00 | 9,190.00 | 9,260.00 | 9,260.00 | -2.63% | 72,092 |
| May 8, 2026 | 9,570.00 | 9,600.00 | 9,420.00 | 9,510.00 | 9,510.00 | -0.31% | 31,512 |
| May 7, 2026 | 9,760.00 | 9,820.00 | 9,510.00 | 9,540.00 | 9,540.00 | -2.15% | 45,903 |
| May 6, 2026 | 10,000.00 | 10,010.00 | 9,670.00 | 9,750.00 | 9,750.00 | -2.50% | 63,515 |
| May 4, 2026 | 9,940.00 | 10,130.00 | 9,930.00 | 10,000.00 | 10,000.00 | 0.81% | 28,219 |
| Apr 30, 2026 | 10,100.00 | 10,190.00 | 9,900.00 | 9,920.00 | 9,920.00 | -1.78% | 38,011 |
| Apr 29, 2026 | 10,140.00 | 10,230.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.39% | 31,233 |
| Apr 28, 2026 | 10,320.00 | 10,320.00 | 10,080.00 | 10,140.00 | 10,140.00 | -1.84% | 41,090 |