A-Tech Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7,920.00 | 7,920.00 | 7,700.00 | 7,800.00 | 7,800.00 | 11,388 |
| 2024-07-26 | 7,650.00 | 7,860.00 | 7,600.00 | 7,800.00 | 7,800.00 | 12,393 |
| 2024-07-25 | 7,830.00 | 7,950.00 | 7,670.00 | 7,700.00 | 7,700.00 | 16,369 |
| 2024-07-24 | 7,950.00 | 8,070.00 | 7,930.00 | 8,000.00 | 8,000.00 | 9,622 |
| 2024-07-23 | 7,910.00 | 8,080.00 | 7,850.00 | 8,070.00 | 8,070.00 | 9,346 |
| 2024-07-22 | 8,170.00 | 8,200.00 | 7,880.00 | 8,000.00 | 8,000.00 | 15,032 |
| 2024-07-19 | 8,080.00 | 8,150.00 | 8,020.00 | 8,120.00 | 8,120.00 | 3,200 |
| 2024-07-18 | 8,120.00 | 8,200.00 | 8,010.00 | 8,080.00 | 8,080.00 | 13,480 |
| 2024-07-17 | 8,310.00 | 8,370.00 | 8,200.00 | 8,200.00 | 8,200.00 | 15,320 |
| 2024-07-16 | 8,420.00 | 8,420.00 | 8,290.00 | 8,320.00 | 8,320.00 | 7,778 |
| 2024-07-15 | 8,330.00 | 8,380.00 | 8,300.00 | 8,370.00 | 8,370.00 | 9,842 |
| 2024-07-12 | 8,290.00 | 8,360.00 | 8,260.00 | 8,330.00 | 8,330.00 | 4,197 |
| 2024-07-11 | 8,350.00 | 8,400.00 | 8,330.00 | 8,360.00 | 8,360.00 | 12,821 |
| 2024-07-10 | 8,300.00 | 8,410.00 | 8,300.00 | 8,350.00 | 8,350.00 | 10,985 |
| 2024-07-09 | 8,130.00 | 8,440.00 | 8,130.00 | 8,370.00 | 8,370.00 | 28,803 |
| 2024-07-08 | 8,060.00 | 8,250.00 | 8,060.00 | 8,130.00 | 8,130.00 | 11,340 |
| 2024-07-05 | 8,230.00 | 8,250.00 | 8,050.00 | 8,160.00 | 8,160.00 | 22,423 |
| 2024-07-04 | 8,150.00 | 8,330.00 | 8,150.00 | 8,180.00 | 8,180.00 | 17,441 |
| 2024-07-03 | 8,180.00 | 8,290.00 | 8,070.00 | 8,150.00 | 8,150.00 | 25,291 |
| 2024-07-02 | 8,330.00 | 8,420.00 | 8,130.00 | 8,200.00 | 8,200.00 | 20,426 |
| 2024-07-01 | 8,150.00 | 8,520.00 | 8,120.00 | 8,430.00 | 8,430.00 | 23,289 |
| 2024-06-28 | 8,210.00 | 8,270.00 | 8,060.00 | 8,220.00 | 8,220.00 | 12,918 |
| 2024-06-27 | 8,520.00 | 8,520.00 | 8,190.00 | 8,210.00 | 8,210.00 | 24,761 |
| 2024-06-26 | 8,350.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 29,060 |
| 2024-06-25 | 8,430.00 | 8,510.00 | 8,360.00 | 8,390.00 | 8,390.00 | 19,538 |
| 2024-06-24 | 8,660.00 | 8,700.00 | 8,460.00 | 8,500.00 | 8,500.00 | 19,325 |
| 2024-06-21 | 8,690.00 | 8,760.00 | 8,690.00 | 8,700.00 | 8,700.00 | 14,517 |
| 2024-06-20 | 8,760.00 | 8,860.00 | 8,760.00 | 8,780.00 | 8,780.00 | 11,492 |
| 2024-06-19 | 8,870.00 | 8,890.00 | 8,760.00 | 8,820.00 | 8,820.00 | 15,223 |
| 2024-06-18 | 8,820.00 | 8,920.00 | 8,780.00 | 8,820.00 | 8,820.00 | 18,093 |
| 2024-06-17 | 8,820.00 | 8,940.00 | 8,750.00 | 8,810.00 | 8,810.00 | 30,149 |
| 2024-06-14 | 8,970.00 | 8,970.00 | 8,800.00 | 8,870.00 | 8,870.00 | 20,482 |
| 2024-06-13 | 8,970.00 | 9,050.00 | 8,910.00 | 8,940.00 | 8,940.00 | 26,781 |
| 2024-06-12 | 8,990.00 | 9,060.00 | 8,930.00 | 8,960.00 | 8,960.00 | 19,779 |
| 2024-06-11 | 9,010.00 | 9,070.00 | 8,920.00 | 8,980.00 | 8,980.00 | 41,508 |
| 2024-06-10 | 9,210.00 | 9,280.00 | 9,070.00 | 9,070.00 | 9,070.00 | 29,600 |
| 2024-06-07 | 9,220.00 | 9,340.00 | 9,220.00 | 9,310.00 | 9,310.00 | 16,777 |
| 2024-06-05 | 9,230.00 | 9,330.00 | 9,200.00 | 9,250.00 | 9,250.00 | 18,576 |
| 2024-06-04 | 9,310.00 | 9,420.00 | 9,260.00 | 9,290.00 | 9,290.00 | 11,872 |
| 2024-06-03 | 9,270.00 | 9,370.00 | 9,270.00 | 9,370.00 | 9,370.00 | 17,025 |
| 2024-05-31 | 9,300.00 | 9,450.00 | 9,210.00 | 9,360.00 | 9,360.00 | 11,565 |
| 2024-05-30 | 9,400.00 | 9,500.00 | 9,250.00 | 9,390.00 | 9,390.00 | 10,840 |
| 2024-05-29 | 9,410.00 | 9,550.00 | 9,380.00 | 9,400.00 | 9,400.00 | 20,763 |
| 2024-05-28 | 9,400.00 | 9,510.00 | 9,320.00 | 9,460.00 | 9,460.00 | 18,626 |
| 2024-05-27 | 9,340.00 | 9,390.00 | 9,200.00 | 9,380.00 | 9,380.00 | 23,678 |
| 2024-05-24 | 9,320.00 | 9,350.00 | 9,210.00 | 9,340.00 | 9,340.00 | 14,580 |
| 2024-05-23 | 9,450.00 | 9,450.00 | 9,320.00 | 9,320.00 | 9,320.00 | 27,986 |
| 2024-05-22 | 9,560.00 | 9,580.00 | 9,410.00 | 9,430.00 | 9,430.00 | 32,064 |
| 2024-05-21 | 9,730.00 | 9,730.00 | 9,460.00 | 9,510.00 | 9,510.00 | 59,280 |
| 2024-05-20 | 9,840.00 | 9,900.00 | 9,780.00 | 9,800.00 | 9,800.00 | 21,561 |
| 2024-05-17 | 9,850.00 | 9,910.00 | 9,800.00 | 9,860.00 | 9,860.00 | 28,565 |
| 2024-05-16 | 9,920.00 | 9,950.00 | 9,850.00 | 9,900.00 | 9,900.00 | 28,655 |
| 2024-05-14 | 9,850.00 | 9,970.00 | 9,830.00 | 9,940.00 | 9,940.00 | 16,950 |
| 2024-05-13 | 10,020.00 | 10,040.00 | 9,790.00 | 9,860.00 | 9,860.00 | 51,541 |
| 2024-05-10 | 10,010.00 | 10,100.00 | 9,990.00 | 10,020.00 | 10,020.00 | 33,410 |
| 2024-05-09 | 10,210.00 | 10,210.00 | 9,950.00 | 10,020.00 | 10,020.00 | 50,109 |
| 2024-05-08 | 10,140.00 | 10,200.00 | 10,060.00 | 10,180.00 | 10,180.00 | 30,568 |
| 2024-05-07 | 10,130.00 | 10,200.00 | 10,090.00 | 10,140.00 | 10,140.00 | 24,519 |
| 2024-05-03 | 10,290.00 | 10,290.00 | 10,040.00 | 10,040.00 | 10,040.00 | 38,969 |
| 2024-05-02 | 10,080.00 | 10,150.00 | 9,940.00 | 10,070.00 | 10,070.00 | 33,753 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.