A-Tech Solution Co., Ltd. (KOSDAQ:071670)
South Korea · Delayed Price · Currency is KRW 6,210.00
-130.00 (-2.05%)
Last updated: Nov 4, 2025, 12:08 PM KST
A-Tech Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6,060.00 | 6,060.00 | 5,810.00 | 5,890.00 | 5,890.00 | -1.51% | 26,154 |
| Nov 5, 2025 | 6,180.00 | 6,220.00 | 5,790.00 | 5,980.00 | 5,980.00 | -4.01% | 63,438 |
| Nov 4, 2025 | 6,350.00 | 6,350.00 | 6,150.00 | 6,230.00 | 6,230.00 | -1.74% | 32,985 |
| Nov 3, 2025 | 6,230.00 | 6,400.00 | 6,200.00 | 6,340.00 | 6,340.00 | 1.44% | 57,314 |
| Oct 31, 2025 | 6,090.00 | 6,280.00 | 5,960.00 | 6,250.00 | 6,250.00 | 3.65% | 36,361 |
| Oct 30, 2025 | 6,250.00 | 6,250.00 | 6,030.00 | 6,030.00 | 6,030.00 | -3.52% | 27,525 |
| Oct 29, 2025 | 6,300.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | 0.32% | 30,326 |
| Oct 28, 2025 | 6,250.00 | 6,250.00 | 6,160.00 | 6,230.00 | 6,230.00 | -0.32% | 14,339 |
| Oct 27, 2025 | 6,330.00 | 6,360.00 | 6,220.00 | 6,250.00 | 6,250.00 | -1.26% | 31,384 |
| Oct 24, 2025 | 6,370.00 | 6,370.00 | 6,270.00 | 6,330.00 | 6,330.00 | -0.47% | 20,702 |
| Oct 23, 2025 | 6,250.00 | 6,400.00 | 6,220.00 | 6,360.00 | 6,360.00 | 0.32% | 44,934 |
| Oct 22, 2025 | 6,230.00 | 6,370.00 | 6,160.00 | 6,340.00 | 6,340.00 | 1.44% | 19,213 |
| Oct 21, 2025 | 6,210.00 | 6,310.00 | 6,210.00 | 6,250.00 | 6,250.00 | 0.81% | 31,270 |
| Oct 20, 2025 | 6,300.00 | 6,300.00 | 6,110.00 | 6,200.00 | 6,200.00 | -1.59% | 34,930 |
| Oct 17, 2025 | 6,260.00 | 6,340.00 | 6,210.00 | 6,300.00 | 6,300.00 | 0.32% | 33,536 |
| Oct 16, 2025 | 6,260.00 | 6,370.00 | 6,250.00 | 6,280.00 | 6,280.00 | 0.16% | 38,053 |
| Oct 15, 2025 | 6,100.00 | 6,270.00 | 6,100.00 | 6,270.00 | 6,270.00 | 3.29% | 42,252 |
| Oct 14, 2025 | 6,000.00 | 6,160.00 | 5,970.00 | 6,070.00 | 6,070.00 | 1.17% | 48,383 |
| Oct 13, 2025 | 5,830.00 | 6,000.00 | 5,830.00 | 6,000.00 | 6,000.00 | 1.18% | 17,347 |
| Oct 10, 2025 | 6,020.00 | 6,070.00 | 5,920.00 | 5,930.00 | 5,930.00 | -1.50% | 27,522 |
| Oct 2, 2025 | 5,930.00 | 6,030.00 | 5,900.00 | 6,020.00 | 6,020.00 | 1.52% | 18,234 |
| Oct 1, 2025 | 5,870.00 | 5,940.00 | 5,810.00 | 5,930.00 | 5,930.00 | 1.02% | 11,780 |
| Sep 30, 2025 | 5,890.00 | 5,980.00 | 5,820.00 | 5,870.00 | 5,870.00 | -0.51% | 11,858 |
| Sep 29, 2025 | 5,810.00 | 5,945.00 | 5,810.00 | 5,900.00 | 5,900.00 | - | 13,426 |
| Sep 26, 2025 | 6,030.00 | 6,030.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.16% | 13,727 |
| Sep 25, 2025 | 5,900.00 | 6,050.00 | 5,820.00 | 6,030.00 | 6,030.00 | 2.20% | 18,875 |
| Sep 24, 2025 | 5,930.00 | 5,980.00 | 5,820.00 | 5,900.00 | 5,900.00 | -1.50% | 21,464 |
| Sep 23, 2025 | 6,120.00 | 6,120.00 | 5,950.00 | 5,990.00 | 5,990.00 | -2.12% | 19,611 |
| Sep 22, 2025 | 6,110.00 | 6,160.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.16% | 15,670 |
| Sep 19, 2025 | 6,150.00 | 6,150.00 | 6,070.00 | 6,110.00 | 6,110.00 | -0.49% | 9,491 |
| Sep 18, 2025 | 6,170.00 | 6,170.00 | 6,000.00 | 6,140.00 | 6,140.00 | 0.66% | 37,255 |
| Sep 17, 2025 | 6,070.00 | 6,100.00 | 5,960.00 | 6,100.00 | 6,100.00 | 0.49% | 15,848 |
| Sep 16, 2025 | 6,120.00 | 6,140.00 | 6,040.00 | 6,070.00 | 6,070.00 | -1.94% | 19,348 |
| Sep 15, 2025 | 6,190.00 | 6,240.00 | 6,050.00 | 6,190.00 | 6,190.00 | - | 22,501 |
| Sep 12, 2025 | 6,140.00 | 6,200.00 | 6,100.00 | 6,190.00 | 6,190.00 | 0.81% | 22,510 |
| Sep 11, 2025 | 6,130.00 | 6,170.00 | 6,060.00 | 6,140.00 | 6,140.00 | 0.16% | 19,050 |
| Sep 10, 2025 | 6,040.00 | 6,150.00 | 6,030.00 | 6,130.00 | 6,130.00 | 1.49% | 15,678 |
| Sep 9, 2025 | 6,000.00 | 6,140.00 | 5,940.00 | 6,040.00 | 6,040.00 | 0.67% | 22,258 |
| Sep 8, 2025 | 6,000.00 | 6,040.00 | 5,950.00 | 6,000.00 | 6,000.00 | -0.17% | 12,326 |
| Sep 5, 2025 | 6,030.00 | 6,070.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.33% | 6,574 |
| Sep 4, 2025 | 5,980.00 | 6,040.00 | 5,930.00 | 6,030.00 | 6,030.00 | 1.01% | 14,363 |
| Sep 3, 2025 | 5,920.00 | 6,030.00 | 5,860.00 | 5,970.00 | 5,970.00 | 0.84% | 7,948 |
| Sep 2, 2025 | 5,820.00 | 5,940.00 | 5,800.00 | 5,920.00 | 5,920.00 | 1.72% | 6,553 |
| Sep 1, 2025 | 6,000.00 | 6,000.00 | 5,720.00 | 5,820.00 | 5,820.00 | -3.80% | 45,947 |
| Aug 29, 2025 | 6,120.00 | 6,120.00 | 5,900.00 | 6,050.00 | 6,050.00 | -1.14% | 25,952 |
| Aug 28, 2025 | 6,070.00 | 6,290.00 | 6,010.00 | 6,120.00 | 6,120.00 | -0.16% | 12,396 |
| Aug 27, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,130.00 | 6,130.00 | -1.61% | 6,948 |
| Aug 26, 2025 | 6,130.00 | 6,230.00 | 6,020.00 | 6,230.00 | 6,230.00 | 0.81% | 9,027 |
| Aug 25, 2025 | 6,070.00 | 6,180.00 | 6,070.00 | 6,180.00 | 6,180.00 | 1.81% | 5,712 |
| Aug 22, 2025 | 6,080.00 | 6,170.00 | 6,020.00 | 6,070.00 | 6,070.00 | -0.98% | 13,627 |