Atec Co. Ltd. (KOSDAQ:045660)
South Korea · Delayed Price · Currency is KRW 9,200.00
-100.00 (-1.08%)
At close: May 29, 2026
Atec Co. Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 10,390.00 | 10,500.00 | 10,300.00 | 10,330.00 | 10,330.00 | -0.29% | 28,263 |
| Apr 24, 2026 | 10,170.00 | 10,490.00 | 10,170.00 | 10,360.00 | 10,360.00 | 1.87% | 35,286 |
| Apr 23, 2026 | 10,470.00 | 10,470.00 | 10,090.00 | 10,170.00 | 10,170.00 | -1.26% | 41,059 |
| Apr 22, 2026 | 10,350.00 | 10,360.00 | 10,170.00 | 10,300.00 | 10,300.00 | -0.48% | 31,282 |
| Apr 21, 2026 | 10,440.00 | 10,640.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.86% | 44,886 |
| Apr 20, 2026 | 10,490.00 | 10,540.00 | 10,330.00 | 10,440.00 | 10,440.00 | -0.48% | 38,321 |
| Apr 17, 2026 | 10,380.00 | 10,490.00 | 10,190.00 | 10,490.00 | 10,490.00 | 1.75% | 70,823 |
| Apr 16, 2026 | 10,000.00 | 10,370.00 | 10,000.00 | 10,310.00 | 10,310.00 | 3.20% | 78,024 |
| Apr 15, 2026 | 9,860.00 | 10,100.00 | 9,810.00 | 9,990.00 | 9,990.00 | 1.52% | 76,276 |
| Apr 14, 2026 | 9,690.00 | 9,890.00 | 9,690.00 | 9,840.00 | 9,840.00 | 1.55% | 31,700 |
| Apr 13, 2026 | 9,560.00 | 9,750.00 | 9,450.00 | 9,690.00 | 9,690.00 | 1.04% | 25,187 |
| Apr 10, 2026 | 9,530.00 | 9,680.00 | 9,530.00 | 9,590.00 | 9,590.00 | 0.74% | 32,348 |
| Apr 9, 2026 | 9,550.00 | 9,590.00 | 9,450.00 | 9,520.00 | 9,520.00 | -0.63% | 18,515 |
| Apr 8, 2026 | 9,300.00 | 9,600.00 | 9,270.00 | 9,580.00 | 9,580.00 | 4.24% | 33,908 |
| Apr 7, 2026 | 9,320.00 | 9,450.00 | 9,150.00 | 9,190.00 | 9,190.00 | -1.82% | 20,089 |
| Apr 6, 2026 | 9,260.00 | 9,500.00 | 9,260.00 | 9,360.00 | 9,360.00 | 1.08% | 18,244 |
| Apr 3, 2026 | 9,270.00 | 9,400.00 | 9,200.00 | 9,260.00 | 9,260.00 | 0.11% | 16,506 |
| Apr 2, 2026 | 9,510.00 | 9,630.00 | 9,130.00 | 9,250.00 | 9,250.00 | -2.73% | 33,085 |
| Apr 1, 2026 | 9,190.00 | 9,540.00 | 9,190.00 | 9,510.00 | 9,510.00 | 4.28% | 33,462 |
| Mar 31, 2026 | 9,370.00 | 9,380.00 | 9,060.00 | 9,120.00 | 9,120.00 | -2.67% | 42,041 |
| Mar 30, 2026 | 9,310.00 | 9,440.00 | 9,260.00 | 9,370.00 | 9,370.00 | -1.37% | 16,477 |
| Mar 27, 2026 | 9,370.00 | 9,580.00 | 9,200.00 | 9,500.00 | 9,500.00 | 0.74% | 25,143 |
| Mar 26, 2026 | 9,710.00 | 9,720.00 | 9,360.00 | 9,430.00 | 9,430.00 | -3.08% | 35,800 |
| Mar 25, 2026 | 9,680.00 | 9,980.00 | 9,570.00 | 9,730.00 | 9,730.00 | 2.31% | 40,042 |
| Mar 24, 2026 | 9,480.00 | 9,650.00 | 9,420.00 | 9,510.00 | 9,510.00 | 0.96% | 25,388 |
| Mar 23, 2026 | 9,790.00 | 9,790.00 | 9,390.00 | 9,420.00 | 9,420.00 | -3.88% | 45,288 |
| Mar 20, 2026 | 9,600.00 | 9,910.00 | 9,600.00 | 9,800.00 | 9,800.00 | 2.08% | 32,154 |
| Mar 19, 2026 | 9,830.00 | 9,830.00 | 9,590.00 | 9,600.00 | 9,600.00 | -2.34% | 24,169 |
| Mar 18, 2026 | 9,630.00 | 9,860.00 | 9,630.00 | 9,830.00 | 9,830.00 | 3.26% | 38,482 |