A-Tech Solution Co., Ltd. (KOSDAQ:071670)
South Korea · Delayed Price · Currency is KRW 6,300.00
-170.00 (-2.63%)
Jun 2, 2026, 3:30 PM KST
A-Tech Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 8,920.00 | 8,920.00 | 8,570.00 | 8,690.00 | 8,690.00 | -2.58% | 57,135 |
| May 6, 2026 | 9,070.00 | 9,190.00 | 8,850.00 | 8,920.00 | 8,920.00 | -1.65% | 91,342 |
| 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% | 40,835 |
| Apr 28, 2026 | 9,270.00 | 9,290.00 | 8,650.00 | 8,990.00 | 8,990.00 | -3.33% | 55,153 |
| Apr 27, 2026 | 9,090.00 | 9,380.00 | 9,090.00 | 9,300.00 | 9,300.00 | 2.31% | 61,221 |
| Apr 24, 2026 | 8,930.00 | 9,130.00 | 8,870.00 | 9,090.00 | 9,090.00 | 1.79% | 33,222 |
| Apr 23, 2026 | 9,250.00 | 9,250.00 | 8,820.00 | 8,930.00 | 8,930.00 | -2.40% | 44,276 |
| Apr 22, 2026 | 8,960.00 | 9,150.00 | 8,810.00 | 9,150.00 | 9,150.00 | 2.12% | 59,270 |
| 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% | 55,683 |
| Apr 17, 2026 | 9,000.00 | 9,070.00 | 8,650.00 | 9,070.00 | 9,070.00 | 1.57% | 47,877 |
| Apr 16, 2026 | 8,810.00 | 9,040.00 | 8,810.00 | 8,930.00 | 8,930.00 | 1.02% | 50,436 |
| Apr 15, 2026 | 8,800.00 | 8,880.00 | 8,600.00 | 8,840.00 | 8,840.00 | 2.91% | 50,779 |
| Apr 14, 2026 | 8,500.00 | 8,670.00 | 8,330.00 | 8,590.00 | 8,590.00 | 3.12% | 38,803 |
| Apr 13, 2026 | 8,600.00 | 8,600.00 | 8,220.00 | 8,330.00 | 8,330.00 | -3.14% | 36,129 |
| 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% | 34,984 |
| Apr 7, 2026 | 8,270.00 | 8,380.00 | 8,010.00 | 8,180.00 | 8,180.00 | -0.12% | 21,381 |
| 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% | 23,262 |
| Apr 2, 2026 | 8,750.00 | 8,980.00 | 8,150.00 | 8,260.00 | 8,260.00 | -5.60% | 47,957 |
| Apr 1, 2026 | 8,320.00 | 8,790.00 | 8,320.00 | 8,750.00 | 8,750.00 | 5.17% | 33,427 |
| Mar 31, 2026 | 8,410.00 | 8,590.00 | 8,230.00 | 8,320.00 | 8,320.00 | -2.23% | 29,820 |
| Mar 30, 2026 | 8,400.00 | 8,550.00 | 8,310.00 | 8,510.00 | 8,510.00 | -2.18% | 19,768 |
| Mar 27, 2026 | 8,600.00 | 8,820.00 | 8,290.00 | 8,700.00 | 8,700.00 | 1.16% | 22,114 |
| Mar 26, 2026 | 9,000.00 | 9,020.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.44% | 38,362 |
| Mar 25, 2026 | 8,950.00 | 9,080.00 | 8,800.00 | 9,000.00 | 9,000.00 | 0.56% | 40,261 |
| Mar 24, 2026 | 9,180.00 | 9,180.00 | 8,660.00 | 8,950.00 | 8,950.00 | 3.35% | 39,398 |
| Mar 23, 2026 | 9,110.00 | 9,110.00 | 8,660.00 | 8,660.00 | 8,660.00 | -5.66% | 58,528 |
| Mar 20, 2026 | 8,900.00 | 9,250.00 | 8,810.00 | 9,180.00 | 9,180.00 | 4.32% | 63,345 |