A-Tech Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 10,880.00 | 11,030.00 | 10,700.00 | 10,730.00 | 10,730.00 | 52,342 |
| 2024-01-30 | 11,450.00 | 11,450.00 | 10,860.00 | 10,960.00 | 10,960.00 | 92,570 |
| 2024-01-29 | 11,590.00 | 11,990.00 | 11,220.00 | 11,400.00 | 11,400.00 | 252,022 |
| 2024-01-26 | 11,000.00 | 11,450.00 | 10,900.00 | 11,230.00 | 11,230.00 | 67,637 |
| 2024-01-25 | 10,980.00 | 11,150.00 | 10,850.00 | 11,050.00 | 11,050.00 | 40,419 |
| 2024-01-24 | 11,320.00 | 11,440.00 | 10,920.00 | 10,980.00 | 10,980.00 | 52,929 |
| 2024-01-23 | 11,310.00 | 11,550.00 | 11,180.00 | 11,330.00 | 11,330.00 | 92,822 |
| 2024-01-22 | 11,150.00 | 11,440.00 | 11,090.00 | 11,170.00 | 11,170.00 | 36,050 |
| 2024-01-19 | 10,940.00 | 11,290.00 | 10,910.00 | 11,100.00 | 11,100.00 | 44,031 |
| 2024-01-18 | 10,700.00 | 11,080.00 | 10,630.00 | 10,940.00 | 10,940.00 | 50,683 |
| 2024-01-17 | 11,260.00 | 11,260.00 | 10,650.00 | 10,700.00 | 10,700.00 | 81,862 |
| 2024-01-16 | 11,250.00 | 11,500.00 | 11,160.00 | 11,260.00 | 11,260.00 | 47,625 |
| 2024-01-15 | 11,340.00 | 11,620.00 | 11,200.00 | 11,300.00 | 11,300.00 | 83,750 |
| 2024-01-12 | 11,580.00 | 11,580.00 | 11,330.00 | 11,340.00 | 11,340.00 | 86,731 |
| 2024-01-11 | 11,540.00 | 11,790.00 | 11,450.00 | 11,590.00 | 11,590.00 | 131,852 |
| 2024-01-10 | 11,570.00 | 11,990.00 | 11,310.00 | 11,540.00 | 11,540.00 | 234,794 |
| 2024-01-09 | 11,610.00 | 11,690.00 | 11,380.00 | 11,560.00 | 11,560.00 | 143,108 |
| 2024-01-08 | 11,450.00 | 11,600.00 | 11,210.00 | 11,550.00 | 11,550.00 | 199,100 |
| 2024-01-05 | 11,030.00 | 11,470.00 | 10,940.00 | 11,390.00 | 11,390.00 | 269,345 |
| 2024-01-04 | 11,090.00 | 11,090.00 | 10,680.00 | 10,830.00 | 10,830.00 | 50,469 |
| 2024-01-03 | 10,800.00 | 11,180.00 | 10,780.00 | 11,040.00 | 11,040.00 | 95,229 |
| 2024-01-02 | 10,830.00 | 11,050.00 | 10,710.00 | 10,960.00 | 10,960.00 | 69,894 |
| 2023-12-28 | 10,610.00 | 11,040.00 | 10,590.00 | 10,830.00 | 10,830.00 | 120,367 |
| 2023-12-27 | 10,440.00 | 10,630.00 | 10,440.00 | 10,610.00 | 10,610.00 | 29,556 |
| 2023-12-26 | 10,590.00 | 10,660.00 | 10,470.00 | 10,470.00 | 10,470.00 | 42,067 |
| 2023-12-22 | 10,800.00 | 10,800.00 | 10,550.00 | 10,640.00 | 10,640.00 | 39,929 |
| 2023-12-21 | 10,740.00 | 10,810.00 | 10,610.00 | 10,700.00 | 10,700.00 | 64,735 |
| 2023-12-20 | 10,450.00 | 10,810.00 | 10,440.00 | 10,800.00 | 10,800.00 | 135,794 |
| 2023-12-19 | 10,440.00 | 10,530.00 | 10,300.00 | 10,370.00 | 10,370.00 | 34,257 |
| 2023-12-18 | 10,350.00 | 10,500.00 | 10,330.00 | 10,440.00 | 10,440.00 | 24,005 |
| 2023-12-15 | 10,450.00 | 10,500.00 | 10,370.00 | 10,380.00 | 10,380.00 | 26,798 |
| 2023-12-14 | 10,450.00 | 10,590.00 | 10,360.00 | 10,380.00 | 10,380.00 | 32,325 |
| 2023-12-13 | 10,400.00 | 10,460.00 | 10,340.00 | 10,440.00 | 10,440.00 | 32,381 |
| 2023-12-12 | 10,230.00 | 10,440.00 | 10,230.00 | 10,390.00 | 10,390.00 | 34,707 |
| 2023-12-11 | 10,350.00 | 10,350.00 | 10,190.00 | 10,270.00 | 10,270.00 | 30,290 |
| 2023-12-08 | 10,210.00 | 10,270.00 | 10,140.00 | 10,210.00 | 10,210.00 | 27,903 |
| 2023-12-07 | 10,150.00 | 10,240.00 | 10,080.00 | 10,110.00 | 10,110.00 | 22,877 |
| 2023-12-06 | 10,110.00 | 10,290.00 | 10,110.00 | 10,230.00 | 10,230.00 | 28,159 |
| 2023-12-05 | 10,430.00 | 10,460.00 | 10,070.00 | 10,100.00 | 10,100.00 | 80,152 |
| 2023-12-04 | 10,810.00 | 10,810.00 | 10,450.00 | 10,460.00 | 10,460.00 | 75,861 |
| 2023-12-01 | 10,590.00 | 11,100.00 | 10,580.00 | 10,810.00 | 10,810.00 | 125,867 |
| 2023-11-30 | 10,820.00 | 10,840.00 | 10,560.00 | 10,660.00 | 10,660.00 | 90,864 |
| 2023-11-29 | 10,820.00 | 11,010.00 | 10,710.00 | 10,740.00 | 10,740.00 | 134,032 |
| 2023-11-28 | 11,550.00 | 11,700.00 | 10,650.00 | 10,690.00 | 10,690.00 | 623,454 |
| 2023-11-27 | 10,570.00 | 10,630.00 | 10,370.00 | 10,630.00 | 10,630.00 | 43,137 |
| 2023-11-24 | 10,560.00 | 10,710.00 | 10,460.00 | 10,490.00 | 10,490.00 | 31,283 |
| 2023-11-23 | 10,660.00 | 10,810.00 | 10,560.00 | 10,600.00 | 10,600.00 | 34,234 |
| 2023-11-22 | 10,640.00 | 10,790.00 | 10,610.00 | 10,660.00 | 10,660.00 | 37,768 |
| 2023-11-21 | 10,680.00 | 10,860.00 | 10,620.00 | 10,700.00 | 10,700.00 | 42,962 |
| 2023-11-20 | 10,540.00 | 10,780.00 | 10,540.00 | 10,690.00 | 10,690.00 | 23,566 |
| 2023-11-17 | 10,940.00 | 10,940.00 | 10,580.00 | 10,620.00 | 10,620.00 | 49,969 |
| 2023-11-16 | 10,650.00 | 11,040.00 | 10,530.00 | 10,940.00 | 10,940.00 | 112,255 |
| 2023-11-15 | 10,730.00 | 10,880.00 | 10,610.00 | 10,630.00 | 10,630.00 | 66,434 |
| 2023-11-14 | 10,070.00 | 10,560.00 | 10,070.00 | 10,470.00 | 10,470.00 | 72,008 |
| 2023-11-13 | 10,100.00 | 10,280.00 | 9,930.00 | 10,060.00 | 10,060.00 | 29,832 |
| 2023-11-10 | 10,230.00 | 10,230.00 | 9,900.00 | 10,040.00 | 10,040.00 | 28,982 |
| 2023-11-09 | 10,290.00 | 10,300.00 | 10,100.00 | 10,230.00 | 10,230.00 | 29,258 |
| 2023-11-08 | 10,390.00 | 10,490.00 | 10,240.00 | 10,240.00 | 10,240.00 | 28,456 |
| 2023-11-07 | 10,470.00 | 10,480.00 | 10,100.00 | 10,290.00 | 10,290.00 | 24,619 |
| 2023-11-06 | 10,300.00 | 10,500.00 | 10,250.00 | 10,450.00 | 10,450.00 | 47,372 |
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.