Atec Co. Ltd. (KOSDAQ:045660)
South Korea · Delayed Price · Currency is KRW 8,480.00
0.00 (0.00%)
At close: Nov 13, 2026
Atec Co. Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,500.00 | 8,570.00 | 8,340.00 | 8,480.00 | 8,480.00 | - | 4,376 |
| Nov 12, 2026 | 8,460.00 | 8,620.00 | 8,340.00 | 8,480.00 | 8,480.00 | -0.70% | 7,156 |
| Nov 11, 2026 | 8,270.00 | 8,600.00 | 8,270.00 | 8,540.00 | 8,540.00 | 1.43% | 12,239 |
| Nov 10, 2026 | 8,150.00 | 8,470.00 | 8,150.00 | 8,420.00 | 8,420.00 | 3.06% | 9,280 |
| Nov 9, 2026 | 8,070.00 | 8,460.00 | 7,820.00 | 8,170.00 | 8,170.00 | 2.90% | 27,354 |
| Nov 6, 2026 | 8,110.00 | 8,110.00 | 7,800.00 | 7,940.00 | 7,940.00 | -2.46% | 10,116 |
| Nov 5, 2026 | 7,810.00 | 8,390.00 | 7,810.00 | 8,140.00 | 8,140.00 | 1.75% | 40,590 |
| Nov 4, 2026 | 7,860.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 1.01% | 7,877 |
| Nov 3, 2026 | 7,980.00 | 8,040.00 | 7,860.00 | 7,920.00 | 7,920.00 | -2.46% | 10,662 |
| Nov 2, 2026 | 7,930.00 | 8,140.00 | 7,930.00 | 8,120.00 | 8,120.00 | -0.12% | 8,654 |
| Oct 30, 2026 | 8,110.00 | 8,390.00 | 8,030.00 | 8,130.00 | 8,130.00 | -1.69% | 7,281 |
| Oct 29, 2026 | 8,210.00 | 8,270.00 | 7,950.00 | 8,270.00 | 8,270.00 | 0.49% | 11,221 |
| Oct 28, 2026 | 8,250.00 | 8,280.00 | 8,100.00 | 8,230.00 | 8,230.00 | 0.73% | 9,757 |
| Oct 27, 2026 | 7,940.00 | 8,450.00 | 7,940.00 | 8,170.00 | 8,170.00 | 0.25% | 6,810 |
| Oct 26, 2026 | 8,250.00 | 8,250.00 | 8,070.00 | 8,150.00 | 8,150.00 | - | 6,098 |
| Oct 23, 2026 | 8,180.00 | 8,210.00 | 7,960.00 | 8,150.00 | 8,150.00 | -0.61% | 9,435 |
| Oct 22, 2026 | 8,300.00 | 8,390.00 | 8,030.00 | 8,200.00 | 8,200.00 | -1.20% | 18,134 |
| Oct 21, 2026 | 8,350.00 | 8,430.00 | 8,260.00 | 8,300.00 | 8,300.00 | -0.48% | 6,597 |
| Oct 20, 2026 | 8,420.00 | 8,630.00 | 8,300.00 | 8,340.00 | 8,340.00 | -2.57% | 6,077 |
| Oct 19, 2026 | 8,290.00 | 8,570.00 | 8,290.00 | 8,560.00 | 8,560.00 | -0.47% | 5,646 |
| Oct 16, 2026 | 8,200.00 | 8,780.00 | 8,200.00 | 8,600.00 | 8,600.00 | 3.74% | 15,222 |
| Oct 15, 2026 | 8,250.00 | 8,480.00 | 8,160.00 | 8,290.00 | 8,290.00 | -2.24% | 8,075 |
| Oct 14, 2026 | 8,500.00 | 8,600.00 | 8,430.00 | 8,480.00 | 8,480.00 | - | 5,289 |
| Oct 13, 2026 | 8,310.00 | 8,520.00 | 8,080.00 | 8,480.00 | 8,480.00 | -0.12% | 23,704 |
| Oct 12, 2026 | 8,680.00 | 8,750.00 | 8,310.00 | 8,490.00 | 8,490.00 | -2.41% | 27,616 |
| Oct 8, 2026 | 8,660.00 | 8,820.00 | 8,520.00 | 8,700.00 | 8,700.00 | 0.58% | 6,808 |
| Oct 7, 2026 | 8,660.00 | 8,670.00 | 8,510.00 | 8,650.00 | 8,650.00 | 0.35% | 20,776 |
| Oct 6, 2026 | 8,650.00 | 8,660.00 | 8,480.00 | 8,620.00 | 8,620.00 | 1.41% | 9,380 |
| Oct 2, 2026 | 8,510.00 | 8,660.00 | 8,470.00 | 8,500.00 | 8,500.00 | -0.93% | 5,352 |
| Oct 1, 2026 | 8,610.00 | 8,730.00 | 8,260.00 | 8,580.00 | 8,580.00 | 0.70% | 23,629 |
| Sep 30, 2026 | 8,460.00 | 8,660.00 | 8,400.00 | 8,520.00 | 8,520.00 | 0.83% | 6,326 |
| Sep 29, 2026 | 8,410.00 | 8,510.00 | 8,380.00 | 8,450.00 | 8,450.00 | -0.94% | 8,754 |
| Sep 28, 2026 | 8,580.00 | 8,700.00 | 8,440.00 | 8,530.00 | 8,530.00 | -0.58% | 9,549 |
| Sep 23, 2026 | 8,600.00 | 8,680.00 | 8,510.00 | 8,580.00 | 8,580.00 | -0.23% | 5,029 |
| Sep 22, 2026 | 8,600.00 | 8,730.00 | 8,560.00 | 8,600.00 | 8,600.00 | -0.92% | 9,099 |
| Sep 21, 2026 | 8,840.00 | 8,840.00 | 8,490.00 | 8,680.00 | 8,680.00 | -0.91% | 20,061 |
| Sep 18, 2026 | 8,780.00 | 8,830.00 | 8,720.00 | 8,760.00 | 8,760.00 | 0.57% | 7,518 |
| Sep 17, 2026 | 8,570.00 | 8,810.00 | 8,570.00 | 8,710.00 | 8,710.00 | 0.58% | 7,278 |
| Sep 16, 2026 | 8,710.00 | 9,060.00 | 8,570.00 | 8,660.00 | 8,660.00 | -2.26% | 16,641 |
| Sep 15, 2026 | 9,140.00 | 9,140.00 | 8,810.00 | 8,860.00 | 8,860.00 | -0.45% | 4,721 |
| Sep 14, 2026 | 8,960.00 | 9,080.00 | 8,810.00 | 8,900.00 | 8,900.00 | -1.44% | 13,576 |
| Sep 11, 2026 | 9,210.00 | 9,320.00 | 9,010.00 | 9,030.00 | 9,030.00 | -3.22% | 12,153 |
| Sep 10, 2026 | 9,340.00 | 9,400.00 | 9,170.00 | 9,330.00 | 9,330.00 | -0.11% | 4,284 |
| Sep 9, 2026 | 9,260.00 | 9,400.00 | 8,800.00 | 9,340.00 | 9,340.00 | 0.86% | 10,343 |
| Sep 8, 2026 | 9,330.00 | 9,430.00 | 9,260.00 | 9,260.00 | 9,260.00 | -0.96% | 7,579 |
| Sep 7, 2026 | 9,420.00 | 9,420.00 | 9,250.00 | 9,350.00 | 9,350.00 | -0.74% | 5,108 |
| Sep 4, 2026 | 9,160.00 | 9,450.00 | 9,160.00 | 9,420.00 | 9,420.00 | 1.95% | 7,111 |
| Sep 3, 2026 | 9,340.00 | 9,400.00 | 9,080.00 | 9,240.00 | 9,240.00 | -0.11% | 6,582 |
| Sep 2, 2026 | 9,280.00 | 9,440.00 | 9,200.00 | 9,250.00 | 9,250.00 | -0.32% | 7,622 |
| Sep 1, 2026 | 9,720.00 | 9,720.00 | 9,270.00 | 9,280.00 | 9,280.00 | -4.53% | 13,616 |