A-Tech Solution Co., Ltd. (KOSDAQ:071670)
South Korea · Delayed Price · Currency is KRW 4,985.00
+35.00 (0.71%)
Sep 18, 2026, 3:30 PM KST
A-Tech Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,000.00 | 5,040.00 | 4,910.00 | 4,985.00 | 4,985.00 | 0.71% | 8,692 |
| Sep 17, 2026 | 5,000.00 | 5,040.00 | 4,930.00 | 4,950.00 | 4,950.00 | -0.70% | 4,156 |
| Sep 16, 2026 | 4,950.00 | 5,030.00 | 4,910.00 | 4,985.00 | 4,985.00 | -0.70% | 8,244 |
| Sep 15, 2026 | 4,905.00 | 5,120.00 | 4,865.00 | 5,020.00 | 5,020.00 | 1.52% | 16,085 |
| Sep 14, 2026 | 4,995.00 | 5,040.00 | 4,880.00 | 4,945.00 | 4,945.00 | -1.88% | 10,592 |
| Sep 11, 2026 | 4,990.00 | 5,040.00 | 4,960.00 | 5,040.00 | 5,040.00 | 0.20% | 5,298 |
| Sep 10, 2026 | 4,965.00 | 5,040.00 | 4,850.00 | 5,030.00 | 5,030.00 | 1.31% | 12,541 |
| Sep 9, 2026 | 5,000.00 | 5,040.00 | 4,950.00 | 4,965.00 | 4,965.00 | - | 10,423 |
| Sep 8, 2026 | 5,070.00 | 5,070.00 | 4,920.00 | 4,965.00 | 4,965.00 | -0.70% | 13,604 |
| Sep 7, 2026 | 5,100.00 | 5,100.00 | 4,950.00 | 5,000.00 | 5,000.00 | -1.38% | 8,883 |
| Sep 4, 2026 | 5,050.00 | 5,140.00 | 4,900.00 | 5,070.00 | 5,070.00 | 1.40% | 13,744 |
| Sep 3, 2026 | 5,020.00 | 5,020.00 | 4,905.00 | 5,000.00 | 5,000.00 | 1.42% | 16,005 |
| Sep 2, 2026 | 5,080.00 | 5,100.00 | 4,930.00 | 4,930.00 | 4,930.00 | -2.95% | 17,140 |
| Sep 1, 2026 | 5,020.00 | 5,100.00 | 4,760.00 | 5,080.00 | 5,080.00 | 1.20% | 13,414 |
| Aug 31, 2026 | 5,020.00 | 5,020.00 | 4,900.00 | 5,020.00 | 5,020.00 | -0.79% | 10,241 |
| Aug 28, 2026 | 4,980.00 | 5,100.00 | 4,930.00 | 5,060.00 | 5,060.00 | 1.61% | 9,209 |
| Aug 27, 2026 | 5,020.00 | 5,020.00 | 4,900.00 | 4,980.00 | 4,980.00 | 0.61% | 6,917 |
| Aug 26, 2026 | 4,910.00 | 4,975.00 | 4,820.00 | 4,950.00 | 4,950.00 | 0.81% | 5,580 |
| Aug 25, 2026 | 4,880.00 | 4,965.00 | 4,650.00 | 4,910.00 | 4,910.00 | 1.45% | 17,028 |
| Aug 24, 2026 | 4,860.00 | 4,925.00 | 4,765.00 | 4,840.00 | 4,840.00 | -2.12% | 24,354 |
| Aug 21, 2026 | 5,110.00 | 5,110.00 | 4,850.00 | 4,945.00 | 4,945.00 | -3.42% | 11,789 |
| Aug 20, 2026 | 5,140.00 | 5,220.00 | 5,060.00 | 5,120.00 | 5,120.00 | -0.19% | 12,449 |
| Aug 19, 2026 | 5,010.00 | 5,240.00 | 4,870.00 | 5,130.00 | 5,130.00 | 0.20% | 8,236 |
| Aug 18, 2026 | 5,550.00 | 5,550.00 | 5,120.00 | 5,120.00 | 5,120.00 | -6.57% | 16,822 |
| Aug 14, 2026 | 5,450.00 | 5,650.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.55% | 22,810 |
| Aug 13, 2026 | 5,500.00 | 5,570.00 | 5,320.00 | 5,450.00 | 5,450.00 | -0.18% | 19,694 |
| Aug 12, 2026 | 5,330.00 | 5,530.00 | 5,250.00 | 5,460.00 | 5,460.00 | 1.68% | 16,112 |
| Aug 11, 2026 | 5,230.00 | 5,490.00 | 5,200.00 | 5,370.00 | 5,370.00 | 1.90% | 19,135 |
| Aug 10, 2026 | 5,150.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,270.00 | 2.33% | 11,357 |
| Aug 7, 2026 | 5,270.00 | 5,330.00 | 5,070.00 | 5,150.00 | 5,150.00 | -1.90% | 9,412 |
| Aug 6, 2026 | 5,210.00 | 5,300.00 | 5,050.00 | 5,250.00 | 5,250.00 | - | 10,041 |
| Aug 5, 2026 | 5,150.00 | 5,320.00 | 5,140.00 | 5,250.00 | 5,250.00 | 2.54% | 24,381 |
| Aug 4, 2026 | 4,740.00 | 5,120.00 | 4,740.00 | 5,120.00 | 5,120.00 | 7.56% | 14,912 |
| Aug 3, 2026 | 4,665.00 | 4,900.00 | 4,600.00 | 4,760.00 | 4,760.00 | 2.04% | 28,084 |
| Jul 31, 2026 | 4,430.00 | 4,740.00 | 4,430.00 | 4,665.00 | 4,665.00 | 7.12% | 35,434 |
| Jul 30, 2026 | 3,995.00 | 4,515.00 | 3,995.00 | 4,355.00 | 4,355.00 | 1.40% | 49,114 |
| Jul 29, 2026 | 4,735.00 | 4,780.00 | 4,030.00 | 4,295.00 | 4,295.00 | -9.39% | 60,856 |
| Jul 28, 2026 | 5,060.00 | 5,060.00 | 4,640.00 | 4,740.00 | 4,740.00 | -6.32% | 27,112 |
| Jul 27, 2026 | 5,070.00 | 5,170.00 | 4,975.00 | 5,060.00 | 5,060.00 | 2.64% | 12,896 |
| Jul 24, 2026 | 5,200.00 | 5,270.00 | 4,930.00 | 4,930.00 | 4,930.00 | -6.45% | 23,272 |
| Jul 23, 2026 | 5,100.00 | 5,270.00 | 5,030.00 | 5,270.00 | 5,270.00 | 4.77% | 20,050 |
| Jul 22, 2026 | 4,990.00 | 5,200.00 | 4,970.00 | 5,030.00 | 5,030.00 | 2.24% | 32,931 |
| Jul 21, 2026 | 4,755.00 | 4,990.00 | 4,610.00 | 4,920.00 | 4,920.00 | 2.07% | 34,939 |
| Jul 20, 2026 | 5,000.00 | 5,000.00 | 4,745.00 | 4,820.00 | 4,820.00 | -4.74% | 22,738 |
| Jul 16, 2026 | 5,140.00 | 5,140.00 | 4,925.00 | 5,060.00 | 5,060.00 | -2.69% | 21,630 |
| Jul 15, 2026 | 5,000.00 | 5,240.00 | 4,990.00 | 5,200.00 | 5,200.00 | 4.10% | 21,457 |
| Jul 14, 2026 | 5,150.00 | 5,150.00 | 4,740.00 | 4,995.00 | 4,995.00 | 1.32% | 36,033 |
| Jul 13, 2026 | 5,330.00 | 5,540.00 | 4,930.00 | 4,930.00 | 4,930.00 | -7.33% | 48,959 |
| Jul 10, 2026 | 5,030.00 | 5,350.00 | 5,030.00 | 5,320.00 | 5,320.00 | 5.98% | 41,402 |
| Jul 9, 2026 | 5,090.00 | 5,170.00 | 4,870.00 | 5,020.00 | 5,020.00 | 1.21% | 31,478 |