A-Tech Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10,460.00 | 10,550.00 | 10,110.00 | 10,110.00 | 10,110.00 | 144,249 |
| 2024-04-29 | 10,000.00 | 10,210.00 | 9,910.00 | 10,150.00 | 10,150.00 | 43,510 |
| 2024-04-26 | 10,080.00 | 10,080.00 | 9,920.00 | 9,940.00 | 9,940.00 | 40,580 |
| 2024-04-25 | 10,100.00 | 10,140.00 | 9,980.00 | 9,990.00 | 9,990.00 | 28,963 |
| 2024-04-24 | 10,070.00 | 10,320.00 | 10,070.00 | 10,110.00 | 10,110.00 | 46,332 |
| 2024-04-23 | 10,100.00 | 10,150.00 | 9,990.00 | 10,000.00 | 10,000.00 | 32,894 |
| 2024-04-22 | 10,000.00 | 10,150.00 | 10,000.00 | 10,090.00 | 10,090.00 | 20,979 |
| 2024-04-19 | 10,150.00 | 10,200.00 | 9,930.00 | 10,060.00 | 10,060.00 | 55,011 |
| 2024-04-18 | 10,150.00 | 10,250.00 | 10,100.00 | 10,180.00 | 10,180.00 | 38,855 |
| 2024-04-17 | 10,290.00 | 10,540.00 | 10,060.00 | 10,060.00 | 10,060.00 | 110,815 |
| 2024-04-16 | 10,150.00 | 10,820.00 | 10,150.00 | 10,150.00 | 10,150.00 | 329,011 |
| 2024-04-15 | 10,050.00 | 10,120.00 | 9,900.00 | 10,000.00 | 10,000.00 | 47,468 |
| 2024-04-12 | 10,220.00 | 10,330.00 | 10,090.00 | 10,170.00 | 10,170.00 | 22,583 |
| 2024-04-11 | 10,110.00 | 10,300.00 | 10,010.00 | 10,210.00 | 10,210.00 | 22,575 |
| 2024-04-09 | 10,110.00 | 10,700.00 | 10,110.00 | 10,230.00 | 10,230.00 | 103,405 |
| 2024-04-08 | 10,560.00 | 10,620.00 | 10,100.00 | 10,100.00 | 10,100.00 | 68,864 |
| 2024-04-05 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 32,300 |
| 2024-04-04 | 10,200.00 | 10,290.00 | 10,180.00 | 10,180.00 | 10,180.00 | 21,662 |
| 2024-04-03 | 10,290.00 | 10,320.00 | 10,130.00 | 10,150.00 | 10,150.00 | 47,945 |
| 2024-04-02 | 10,530.00 | 10,540.00 | 10,320.00 | 10,330.00 | 10,330.00 | 44,978 |
| 2024-04-01 | 10,550.00 | 10,600.00 | 10,390.00 | 10,530.00 | 10,530.00 | 44,566 |
| 2024-03-29 | 10,650.00 | 10,650.00 | 10,430.00 | 10,500.00 | 10,500.00 | 38,520 |
| 2024-03-28 | 10,710.00 | 10,730.00 | 10,540.00 | 10,600.00 | 10,600.00 | 48,785 |
| 2024-03-27 | 10,540.00 | 10,920.00 | 10,540.00 | 10,710.00 | 10,710.00 | 113,738 |
| 2024-03-26 | 10,590.00 | 10,640.00 | 10,450.00 | 10,470.00 | 10,470.00 | 42,145 |
| 2024-03-25 | 10,740.00 | 10,790.00 | 10,450.00 | 10,500.00 | 10,500.00 | 62,818 |
| 2024-03-22 | 10,910.00 | 11,030.00 | 10,660.00 | 10,740.00 | 10,740.00 | 179,439 |
| 2024-03-21 | 10,510.00 | 11,100.00 | 10,400.00 | 10,710.00 | 10,710.00 | 266,090 |
| 2024-03-20 | 10,790.00 | 11,790.00 | 10,360.00 | 10,400.00 | 10,400.00 | 1,648,475 |
| 2024-03-19 | 10,260.00 | 10,270.00 | 10,000.00 | 10,010.00 | 10,010.00 | 63,920 |
| 2024-03-18 | 10,100.00 | 10,270.00 | 10,100.00 | 10,210.00 | 10,210.00 | 28,154 |
| 2024-03-15 | 10,130.00 | 10,140.00 | 10,030.00 | 10,100.00 | 10,100.00 | 22,633 |
| 2024-03-14 | 10,390.00 | 10,390.00 | 10,080.00 | 10,140.00 | 10,140.00 | 34,624 |
| 2024-03-13 | 10,490.00 | 10,490.00 | 10,170.00 | 10,260.00 | 10,260.00 | 45,470 |
| 2024-03-12 | 10,480.00 | 10,480.00 | 10,340.00 | 10,400.00 | 10,400.00 | 30,699 |
| 2024-03-11 | 10,450.00 | 10,450.00 | 10,330.00 | 10,390.00 | 10,390.00 | 21,783 |
| 2024-03-08 | 10,350.00 | 10,520.00 | 10,350.00 | 10,380.00 | 10,380.00 | 30,262 |
| 2024-03-07 | 10,540.00 | 10,750.00 | 10,280.00 | 10,350.00 | 10,350.00 | 62,420 |
| 2024-03-06 | 10,720.00 | 10,750.00 | 10,490.00 | 10,540.00 | 10,540.00 | 69,228 |
| 2024-03-05 | 11,050.00 | 11,150.00 | 10,780.00 | 10,780.00 | 10,780.00 | 68,156 |
| 2024-03-04 | 11,100.00 | 11,340.00 | 11,010.00 | 11,070.00 | 11,070.00 | 91,644 |
| 2024-02-29 | 11,400.00 | 11,400.00 | 10,890.00 | 11,060.00 | 11,060.00 | 82,000 |
| 2024-02-28 | 11,470.00 | 11,570.00 | 11,150.00 | 11,300.00 | 11,300.00 | 95,520 |
| 2024-02-27 | 11,390.00 | 11,430.00 | 11,100.00 | 11,330.00 | 11,330.00 | 71,768 |
| 2024-02-26 | 11,680.00 | 11,700.00 | 11,330.00 | 11,390.00 | 11,390.00 | 87,332 |
| 2024-02-23 | 11,630.00 | 11,740.00 | 11,490.00 | 11,530.00 | 11,530.00 | 125,347 |
| 2024-02-22 | 11,700.00 | 11,740.00 | 11,530.00 | 11,570.00 | 11,570.00 | 94,407 |
| 2024-02-21 | 11,630.00 | 11,670.00 | 11,440.00 | 11,600.00 | 11,600.00 | 122,003 |
| 2024-02-20 | 10,800.00 | 11,650.00 | 10,800.00 | 11,630.00 | 11,630.00 | 373,213 |
| 2024-02-19 | 10,950.00 | 10,950.00 | 10,780.00 | 10,850.00 | 10,850.00 | 29,356 |
| 2024-02-16 | 10,990.00 | 11,080.00 | 10,860.00 | 10,950.00 | 10,950.00 | 36,515 |
| 2024-02-15 | 10,990.00 | 10,990.00 | 10,830.00 | 10,870.00 | 10,870.00 | 39,941 |
| 2024-02-14 | 10,790.00 | 10,880.00 | 10,700.00 | 10,860.00 | 10,860.00 | 19,867 |
| 2024-02-13 | 10,850.00 | 10,930.00 | 10,710.00 | 10,840.00 | 10,840.00 | 44,249 |
| 2024-02-08 | 10,700.00 | 10,850.00 | 10,610.00 | 10,740.00 | 10,740.00 | 27,389 |
| 2024-02-07 | 10,670.00 | 10,760.00 | 10,570.00 | 10,610.00 | 10,610.00 | 41,876 |
| 2024-02-06 | 10,810.00 | 11,030.00 | 10,630.00 | 10,650.00 | 10,650.00 | 54,283 |
| 2024-02-05 | 10,990.00 | 11,150.00 | 10,750.00 | 10,900.00 | 10,900.00 | 48,900 |
| 2024-02-02 | 10,810.00 | 10,990.00 | 10,810.00 | 10,920.00 | 10,920.00 | 23,479 |
| 2024-02-01 | 10,650.00 | 10,850.00 | 10,560.00 | 10,730.00 | 10,730.00 | 54,058 |
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.