Atec Co. Ltd. (KOSDAQ:045660)
South Korea · Delayed Price · Currency is KRW 8,380.00
+310.00 (3.84%)
At close: Jul 31, 2026
Atec Co. Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8,230.00 | 8,390.00 | 8,130.00 | 8,380.00 | 8,380.00 | 3.84% | 20,101 |
| Jul 30, 2026 | 7,300.00 | 8,240.00 | 7,300.00 | 8,070.00 | 8,070.00 | 2.41% | 33,159 |
| Jul 29, 2026 | 8,000.00 | 8,130.00 | 7,790.00 | 7,880.00 | 7,880.00 | -1.50% | 72,623 |
| Jul 28, 2026 | 7,910.00 | 8,050.00 | 7,710.00 | 8,000.00 | 8,000.00 | - | 60,924 |
| Jul 27, 2026 | 8,080.00 | 8,180.00 | 7,990.00 | 8,000.00 | 8,000.00 | -1.11% | 15,433 |
| Jul 24, 2026 | 7,970.00 | 8,240.00 | 7,970.00 | 8,090.00 | 8,090.00 | 0.12% | 19,500 |
| Jul 23, 2026 | 7,450.00 | 8,100.00 | 7,450.00 | 8,080.00 | 8,080.00 | 8.60% | 48,491 |
| Jul 22, 2026 | 7,500.00 | 7,720.00 | 7,440.00 | 7,440.00 | 7,440.00 | -0.80% | 17,219 |
| Jul 21, 2026 | 7,440.00 | 7,640.00 | 7,430.00 | 7,500.00 | 7,500.00 | -1.70% | 13,385 |
| Jul 20, 2026 | 7,600.00 | 7,750.00 | 7,490.00 | 7,630.00 | 7,630.00 | -1.29% | 19,213 |
| Jul 16, 2026 | 7,830.00 | 7,830.00 | 7,700.00 | 7,730.00 | 7,730.00 | -2.52% | 9,195 |
| Jul 15, 2026 | 7,710.00 | 8,000.00 | 7,710.00 | 7,930.00 | 7,930.00 | 2.85% | 19,596 |
| Jul 14, 2026 | 7,620.00 | 7,860.00 | 7,570.00 | 7,710.00 | 7,710.00 | -0.39% | 25,415 |
| Jul 13, 2026 | 7,910.00 | 8,120.00 | 7,660.00 | 7,740.00 | 7,740.00 | -2.76% | 28,321 |
| 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 |