Atec Co. Ltd. (KOSDAQ:045660)
South Korea · Delayed Price · Currency is KRW 9,030.00
-300.00 (-3.22%)
At close: Sep 11, 2026
Atec Co. Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 9,620.00 | 9,790.00 | 9,320.00 | 9,720.00 | 9,720.00 | 1.25% | 13,516 |
| Aug 28, 2026 | 9,770.00 | 10,030.00 | 9,550.00 | 9,600.00 | 9,600.00 | -1.84% | 41,102 |
| Aug 27, 2026 | 9,740.00 | 9,950.00 | 9,500.00 | 9,780.00 | 9,780.00 | 0.41% | 25,454 |
| Aug 26, 2026 | 9,300.00 | 9,800.00 | 9,300.00 | 9,740.00 | 9,740.00 | 3.62% | 20,240 |
| Aug 25, 2026 | 9,320.00 | 9,450.00 | 9,120.00 | 9,400.00 | 9,400.00 | 0.75% | 13,982 |
| Aug 24, 2026 | 9,200.00 | 9,400.00 | 9,200.00 | 9,330.00 | 9,330.00 | 0.65% | 15,812 |
| Aug 21, 2026 | 9,720.00 | 9,900.00 | 9,240.00 | 9,270.00 | 9,270.00 | -4.83% | 50,639 |
| Aug 20, 2026 | 9,120.00 | 9,750.00 | 9,120.00 | 9,740.00 | 9,740.00 | 5.98% | 94,493 |
| Aug 19, 2026 | 9,100.00 | 9,190.00 | 8,850.00 | 9,190.00 | 9,190.00 | 0.99% | 26,130 |
| Aug 18, 2026 | 8,550.00 | 9,220.00 | 8,550.00 | 9,100.00 | 9,100.00 | 7.69% | 128,275 |
| Aug 14, 2026 | 8,390.00 | 8,490.00 | 8,360.00 | 8,450.00 | 8,450.00 | 0.60% | 8,465 |
| Aug 13, 2026 | 8,430.00 | 8,530.00 | 8,260.00 | 8,400.00 | 8,400.00 | -1.18% | 15,155 |
| Aug 12, 2026 | 8,610.00 | 8,630.00 | 8,490.00 | 8,500.00 | 8,500.00 | -1.28% | 8,996 |
| Aug 11, 2026 | 8,590.00 | 8,690.00 | 8,560.00 | 8,610.00 | 8,610.00 | 0.58% | 6,431 |
| Aug 10, 2026 | 8,480.00 | 8,800.00 | 8,430.00 | 8,560.00 | 8,560.00 | 0.94% | 17,745 |
| Aug 7, 2026 | 8,380.00 | 8,480.00 | 8,370.00 | 8,480.00 | 8,480.00 | 1.19% | 6,755 |
| Aug 6, 2026 | 8,350.00 | 8,490.00 | 8,320.00 | 8,380.00 | 8,380.00 | -0.48% | 9,772 |
| Aug 5, 2026 | 8,360.00 | 8,440.00 | 8,150.00 | 8,420.00 | 8,420.00 | 1.45% | 16,879 |
| Aug 4, 2026 | 8,130.00 | 8,360.00 | 8,130.00 | 8,300.00 | 8,300.00 | 1.59% | 11,951 |
| Aug 3, 2026 | 8,380.00 | 8,390.00 | 8,140.00 | 8,170.00 | 8,170.00 | -2.51% | 9,529 |
| 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 |