A-Tech Solution Co., Ltd. (KOSDAQ:071670)
South Korea · Delayed Price · Currency is KRW 4,920.00
+100.00 (2.07%)
Jul 21, 2026, 3:30 PM KST
A-Tech Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 5,250.00 | 5,300.00 | 4,935.00 | 4,960.00 | 4,960.00 | -5.34% | 56,277 |
| Jul 7, 2026 | 5,370.00 | 5,430.00 | 5,120.00 | 5,240.00 | 5,240.00 | -2.42% | 39,528 |
| Jul 6, 2026 | 5,480.00 | 5,530.00 | 5,250.00 | 5,370.00 | 5,370.00 | -2.01% | 36,757 |
| Jul 3, 2026 | 5,500.00 | 5,570.00 | 5,200.00 | 5,480.00 | 5,480.00 | -1.44% | 57,035 |
| Jul 2, 2026 | 5,940.00 | 5,970.00 | 5,530.00 | 5,560.00 | 5,560.00 | -10.03% | 131,568 |
| Jul 1, 2026 | 6,430.00 | 6,590.00 | 6,050.00 | 6,180.00 | 6,180.00 | -2.52% | 102,382 |
| Jun 30, 2026 | 6,410.00 | 6,500.00 | 5,940.00 | 6,340.00 | 6,340.00 | -2.61% | 172,606 |
| Jun 29, 2026 | 6,200.00 | 6,940.00 | 5,870.00 | 6,510.00 | 6,510.00 | 5.17% | 289,717 |
| Jun 26, 2026 | 6,310.00 | 7,270.00 | 5,940.00 | 6,190.00 | 6,190.00 | -0.96% | 637,628 |
| Jun 25, 2026 | 7,870.00 | 8,500.00 | 6,120.00 | 6,250.00 | 6,250.00 | -20.48% | 494,181 |
| Jun 24, 2026 | 7,400.00 | 8,880.00 | 7,050.00 | 7,860.00 | 7,860.00 | 9.47% | 1,237,766 |
| Jun 23, 2026 | 8,060.00 | 9,680.00 | 6,820.00 | 7,180.00 | 7,180.00 | -4.39% | 2,480,283 |
| Jun 22, 2026 | 5,770.00 | 7,510.00 | 5,700.00 | 7,510.00 | 7,510.00 | 29.93% | 849,821 |
| Jun 19, 2026 | 6,000.00 | 6,030.00 | 5,600.00 | 5,780.00 | 5,780.00 | -4.15% | 62,766 |
| Jun 18, 2026 | 6,330.00 | 6,400.00 | 5,900.00 | 6,030.00 | 6,030.00 | -4.59% | 42,154 |
| Jun 17, 2026 | 6,230.00 | 6,470.00 | 6,070.00 | 6,320.00 | 6,320.00 | 1.44% | 24,618 |
| Jun 16, 2026 | 6,220.00 | 6,500.00 | 6,180.00 | 6,230.00 | 6,230.00 | -0.80% | 22,576 |
| Jun 15, 2026 | 6,600.00 | 6,600.00 | 6,060.00 | 6,280.00 | 6,280.00 | -0.32% | 36,174 |
| Jun 12, 2026 | 6,140.00 | 6,400.00 | 5,960.00 | 6,300.00 | 6,300.00 | 6.42% | 24,785 |
| Jun 11, 2026 | 5,820.00 | 5,950.00 | 5,690.00 | 5,920.00 | 5,920.00 | 1.02% | 21,688 |
| Jun 10, 2026 | 6,120.00 | 6,200.00 | 5,720.00 | 5,860.00 | 5,860.00 | -4.25% | 44,309 |
| Jun 9, 2026 | 5,930.00 | 6,250.00 | 5,890.00 | 6,120.00 | 6,120.00 | 6.25% | 19,452 |
| Jun 8, 2026 | 5,990.00 | 6,080.00 | 5,750.00 | 5,760.00 | 5,760.00 | -7.99% | 45,138 |
| Jun 5, 2026 | 6,250.00 | 6,590.00 | 6,060.00 | 6,260.00 | 6,260.00 | -3.54% | 46,014 |
| Jun 4, 2026 | 6,300.00 | 6,710.00 | 6,180.00 | 6,490.00 | 6,490.00 | 3.02% | 32,102 |
| Jun 2, 2026 | 6,470.00 | 6,480.00 | 6,000.00 | 6,300.00 | 6,300.00 | -2.63% | 62,801 |
| Jun 1, 2026 | 6,710.00 | 6,840.00 | 6,290.00 | 6,470.00 | 6,470.00 | -3.29% | 67,417 |
| May 29, 2026 | 7,000.00 | 7,180.00 | 6,500.00 | 6,690.00 | 6,690.00 | -4.29% | 62,665 |
| May 28, 2026 | 7,250.00 | 7,450.00 | 6,750.00 | 6,990.00 | 6,990.00 | -3.59% | 57,904 |
| May 27, 2026 | 7,850.00 | 8,070.00 | 7,090.00 | 7,250.00 | 7,250.00 | -8.69% | 103,081 |
| May 26, 2026 | 8,080.00 | 8,300.00 | 7,870.00 | 7,940.00 | 7,940.00 | -0.13% | 39,711 |
| May 22, 2026 | 7,820.00 | 8,090.00 | 7,820.00 | 7,950.00 | 7,950.00 | 1.92% | 22,141 |
| May 21, 2026 | 7,550.00 | 7,950.00 | 7,550.00 | 7,800.00 | 7,800.00 | 4.56% | 26,630 |
| May 20, 2026 | 7,870.00 | 7,870.00 | 7,330.00 | 7,460.00 | 7,460.00 | -5.33% | 59,398 |
| May 19, 2026 | 8,090.00 | 8,140.00 | 7,700.00 | 7,880.00 | 7,880.00 | -3.31% | 57,538 |
| May 18, 2026 | 8,400.00 | 8,520.00 | 7,850.00 | 8,150.00 | 8,150.00 | -3.55% | 72,684 |
| May 15, 2026 | 9,050.00 | 9,110.00 | 8,360.00 | 8,450.00 | 8,450.00 | -6.53% | 74,001 |
| May 14, 2026 | 9,200.00 | 9,270.00 | 8,790.00 | 9,040.00 | 9,040.00 | -1.74% | 87,078 |
| May 13, 2026 | 8,760.00 | 9,300.00 | 8,680.00 | 9,200.00 | 9,200.00 | 3.72% | 82,281 |
| May 12, 2026 | 9,200.00 | 9,250.00 | 8,480.00 | 8,870.00 | 8,870.00 | -3.59% | 93,962 |
| May 11, 2026 | 9,490.00 | 9,550.00 | 9,000.00 | 9,200.00 | 9,200.00 | -1.08% | 137,543 |
| May 8, 2026 | 8,820.00 | 9,300.00 | 8,750.00 | 9,300.00 | 9,300.00 | 7.02% | 116,578 |