A-Tech Solution Co., Ltd. (KOSDAQ:071670)
South Korea · Delayed Price · Currency is KRW 8,690.00
-230.00 (-2.58%)
May 7, 2026, 3:30 PM KST
A-Tech Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8,920.00 | 8,920.00 | 8,570.00 | 8,690.00 | 8,690.00 | -2.58% | 57,131 |
| May 6, 2026 | 9,070.00 | 9,190.00 | 8,850.00 | 8,920.00 | 8,920.00 | -1.65% | 90,782 |
| May 4, 2026 | 8,850.00 | 9,500.00 | 8,850.00 | 9,070.00 | 9,070.00 | 2.49% | 106,594 |
| Apr 30, 2026 | 9,030.00 | 9,180.00 | 8,700.00 | 8,850.00 | 8,850.00 | -1.99% | 50,011 |
| Apr 29, 2026 | 9,390.00 | 9,390.00 | 8,900.00 | 9,030.00 | 9,030.00 | 0.44% | 40,708 |
| Apr 28, 2026 | 9,270.00 | 9,290.00 | 8,650.00 | 8,990.00 | 8,990.00 | -3.33% | 54,564 |
| Apr 27, 2026 | 9,090.00 | 9,380.00 | 9,090.00 | 9,300.00 | 9,300.00 | 2.31% | 60,939 |
| Apr 24, 2026 | 8,930.00 | 9,130.00 | 8,870.00 | 9,090.00 | 9,090.00 | 1.79% | 32,999 |
| Apr 23, 2026 | 9,250.00 | 9,250.00 | 8,820.00 | 8,930.00 | 8,930.00 | -2.40% | 44,154 |
| Apr 22, 2026 | 8,960.00 | 9,150.00 | 8,810.00 | 9,150.00 | 9,150.00 | 2.12% | 58,791 |
| Apr 21, 2026 | 9,030.00 | 9,150.00 | 8,900.00 | 8,960.00 | 8,960.00 | -0.78% | 48,227 |
| Apr 20, 2026 | 9,070.00 | 9,200.00 | 8,940.00 | 9,030.00 | 9,030.00 | -0.44% | 55,682 |
| Apr 17, 2026 | 9,000.00 | 9,070.00 | 8,650.00 | 9,070.00 | 9,070.00 | 1.57% | 47,290 |
| Apr 16, 2026 | 8,810.00 | 9,040.00 | 8,810.00 | 8,930.00 | 8,930.00 | 1.02% | 50,105 |
| Apr 15, 2026 | 8,800.00 | 8,880.00 | 8,600.00 | 8,840.00 | 8,840.00 | 2.91% | 50,338 |
| Apr 14, 2026 | 8,500.00 | 8,670.00 | 8,330.00 | 8,590.00 | 8,590.00 | 3.12% | 38,788 |
| Apr 13, 2026 | 8,600.00 | 8,600.00 | 8,220.00 | 8,330.00 | 8,330.00 | -3.14% | 36,126 |
| Apr 10, 2026 | 8,550.00 | 8,620.00 | 8,345.00 | 8,600.00 | 8,600.00 | 3.37% | 75,476 |
| Apr 9, 2026 | 8,680.00 | 8,680.00 | 8,250.00 | 8,320.00 | 8,320.00 | -4.15% | 34,613 |
| Apr 8, 2026 | 8,400.00 | 8,690.00 | 8,350.00 | 8,680.00 | 8,680.00 | 6.11% | 34,913 |
| Apr 7, 2026 | 8,270.00 | 8,380.00 | 8,010.00 | 8,180.00 | 8,180.00 | -0.12% | 21,312 |
| Apr 6, 2026 | 8,290.00 | 8,400.00 | 7,940.00 | 8,190.00 | 8,190.00 | -1.21% | 34,686 |
| Apr 3, 2026 | 8,430.00 | 8,490.00 | 8,100.00 | 8,290.00 | 8,290.00 | 0.36% | 23,259 |
| Apr 2, 2026 | 8,750.00 | 8,980.00 | 8,150.00 | 8,260.00 | 8,260.00 | -5.60% | 47,847 |
| Apr 1, 2026 | 8,320.00 | 8,790.00 | 8,320.00 | 8,750.00 | 8,750.00 | 5.17% | 33,422 |
| Mar 31, 2026 | 8,410.00 | 8,590.00 | 8,230.00 | 8,320.00 | 8,320.00 | -2.23% | 29,810 |
| Mar 30, 2026 | 8,400.00 | 8,550.00 | 8,310.00 | 8,510.00 | 8,510.00 | -2.18% | 19,704 |
| Mar 27, 2026 | 8,600.00 | 8,820.00 | 8,290.00 | 8,700.00 | 8,700.00 | 1.16% | 21,874 |
| Mar 26, 2026 | 9,000.00 | 9,020.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.44% | 38,359 |
| Mar 25, 2026 | 8,950.00 | 9,080.00 | 8,800.00 | 9,000.00 | 9,000.00 | 0.56% | 40,046 |
| Mar 24, 2026 | 9,180.00 | 9,180.00 | 8,660.00 | 8,950.00 | 8,950.00 | 3.35% | 39,271 |
| Mar 23, 2026 | 9,110.00 | 9,110.00 | 8,660.00 | 8,660.00 | 8,660.00 | -5.66% | 57,802 |
| Mar 20, 2026 | 8,900.00 | 9,250.00 | 8,810.00 | 9,180.00 | 9,180.00 | 4.32% | 63,322 |
| Mar 19, 2026 | 9,080.00 | 9,100.00 | 8,790.00 | 8,800.00 | 8,800.00 | -3.83% | 58,996 |
| Mar 18, 2026 | 9,100.00 | 9,430.00 | 9,100.00 | 9,150.00 | 9,150.00 | 1.67% | 49,954 |
| Mar 17, 2026 | 9,240.00 | 9,390.00 | 8,800.00 | 9,000.00 | 9,000.00 | 0.33% | 65,031 |
| Mar 16, 2026 | 9,070.00 | 9,150.00 | 8,880.00 | 8,970.00 | 8,970.00 | -1.10% | 40,423 |
| Mar 13, 2026 | 9,040.00 | 9,100.00 | 8,730.00 | 9,070.00 | 9,070.00 | -0.33% | 37,090 |
| Mar 12, 2026 | 9,230.00 | 9,300.00 | 8,900.00 | 9,100.00 | 9,100.00 | -1.41% | 51,872 |
| Mar 11, 2026 | 8,980.00 | 9,330.00 | 8,960.00 | 9,230.00 | 9,230.00 | 3.13% | 70,452 |
| Mar 10, 2026 | 8,760.00 | 9,030.00 | 8,740.00 | 8,950.00 | 8,950.00 | 4.68% | 38,978 |
| Mar 9, 2026 | 9,000.00 | 9,000.00 | 8,290.00 | 8,550.00 | 8,550.00 | -6.15% | 49,331 |
| Mar 6, 2026 | 8,500.00 | 9,340.00 | 8,500.00 | 9,110.00 | 9,110.00 | 3.41% | 51,211 |
| Mar 5, 2026 | 8,710.00 | 9,060.00 | 8,430.00 | 8,810.00 | 8,810.00 | 8.63% | 117,023 |
| Mar 4, 2026 | 9,140.00 | 9,200.00 | 7,820.00 | 8,110.00 | 8,110.00 | -12.89% | 174,301 |
| Mar 3, 2026 | 9,550.00 | 9,900.00 | 9,300.00 | 9,310.00 | 9,310.00 | -4.51% | 138,888 |
| Feb 27, 2026 | 9,750.00 | 9,800.00 | 9,520.00 | 9,750.00 | 9,750.00 | -0.71% | 91,691 |
| Feb 26, 2026 | 10,340.00 | 10,380.00 | 9,750.00 | 9,820.00 | 9,820.00 | -4.47% | 156,996 |
| Feb 25, 2026 | 10,020.00 | 10,520.00 | 10,020.00 | 10,280.00 | 10,280.00 | 2.70% | 164,075 |
| Feb 24, 2026 | 10,130.00 | 10,150.00 | 9,870.00 | 10,010.00 | 10,010.00 | 0.20% | 85,056 |