A-Tech Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 10,280.00 | 10,350.00 | 10,010.00 | 10,230.00 | 10,230.00 | 30,644 |
| 2023-11-02 | 9,960.00 | 10,200.00 | 9,960.00 | 10,150.00 | 10,150.00 | 35,810 |
| 2023-11-01 | 9,620.00 | 10,090.00 | 9,600.00 | 9,890.00 | 9,890.00 | 39,401 |
| 2023-10-31 | 9,890.00 | 10,060.00 | 9,500.00 | 9,500.00 | 9,500.00 | 47,502 |
| 2023-10-30 | 9,700.00 | 9,920.00 | 9,700.00 | 9,840.00 | 9,840.00 | 19,022 |
| 2023-10-27 | 9,900.00 | 10,060.00 | 9,780.00 | 9,780.00 | 9,780.00 | 48,770 |
| 2023-10-26 | 10,190.00 | 10,190.00 | 9,920.00 | 9,920.00 | 9,920.00 | 62,796 |
| 2023-10-25 | 10,480.00 | 10,630.00 | 10,340.00 | 10,340.00 | 10,340.00 | 27,422 |
| 2023-10-24 | 10,260.00 | 10,480.00 | 10,110.00 | 10,430.00 | 10,430.00 | 46,145 |
| 2023-10-23 | 10,220.00 | 10,470.00 | 10,200.00 | 10,250.00 | 10,250.00 | 38,687 |
| 2023-10-20 | 10,550.00 | 10,550.00 | 10,100.00 | 10,320.00 | 10,320.00 | 98,364 |
| 2023-10-19 | 10,960.00 | 10,960.00 | 10,600.00 | 10,650.00 | 10,650.00 | 73,977 |
| 2023-10-18 | 11,040.00 | 11,440.00 | 10,810.00 | 11,040.00 | 11,040.00 | 154,578 |
| 2023-10-17 | 10,630.00 | 11,160.00 | 10,630.00 | 11,100.00 | 11,100.00 | 157,216 |
| 2023-10-16 | 11,030.00 | 11,130.00 | 10,500.00 | 10,610.00 | 10,610.00 | 92,391 |
| 2023-10-13 | 11,040.00 | 11,400.00 | 10,960.00 | 11,140.00 | 11,140.00 | 134,764 |
| 2023-10-12 | 10,970.00 | 11,140.00 | 10,920.00 | 11,000.00 | 11,000.00 | 43,111 |
| 2023-10-11 | 11,100.00 | 11,230.00 | 10,840.00 | 10,900.00 | 10,900.00 | 86,259 |
| 2023-10-10 | 10,890.00 | 11,140.00 | 10,700.00 | 10,920.00 | 10,920.00 | 93,984 |
| 2023-10-06 | 10,590.00 | 11,040.00 | 10,590.00 | 10,760.00 | 10,760.00 | 55,112 |
| 2023-10-05 | 10,630.00 | 10,980.00 | 10,330.00 | 10,590.00 | 10,590.00 | 89,147 |
| 2023-10-04 | 10,730.00 | 10,740.00 | 10,470.00 | 10,490.00 | 10,490.00 | 41,513 |
| 2023-09-27 | 10,200.00 | 10,740.00 | 10,200.00 | 10,730.00 | 10,730.00 | 56,329 |
| 2023-09-26 | 10,600.00 | 10,850.00 | 10,390.00 | 10,390.00 | 10,390.00 | 41,990 |
| 2023-09-25 | 10,670.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 42,024 |
| 2023-09-22 | 10,800.00 | 11,200.00 | 10,700.00 | 10,830.00 | 10,830.00 | 53,364 |
| 2023-09-21 | 11,330.00 | 11,550.00 | 10,910.00 | 10,950.00 | 10,950.00 | 94,343 |
| 2023-09-20 | 11,220.00 | 11,590.00 | 11,220.00 | 11,440.00 | 11,440.00 | 61,604 |
| 2023-09-19 | 11,600.00 | 11,710.00 | 11,190.00 | 11,190.00 | 11,190.00 | 80,300 |
| 2023-09-18 | 11,890.00 | 12,040.00 | 11,570.00 | 11,620.00 | 11,620.00 | 89,081 |
| 2023-09-15 | 11,750.00 | 12,040.00 | 11,740.00 | 11,880.00 | 11,880.00 | 112,837 |
| 2023-09-14 | 11,760.00 | 12,070.00 | 11,610.00 | 11,730.00 | 11,730.00 | 133,514 |
| 2023-09-13 | 12,050.00 | 13,040.00 | 11,710.00 | 11,810.00 | 11,810.00 | 589,301 |
| 2023-09-12 | 11,820.00 | 12,590.00 | 11,750.00 | 12,450.00 | 12,450.00 | 870,699 |
| 2023-09-11 | 11,420.00 | 11,960.00 | 11,420.00 | 11,480.00 | 11,480.00 | 171,206 |
| 2023-09-08 | 11,690.00 | 11,790.00 | 11,330.00 | 11,550.00 | 11,550.00 | 167,734 |
| 2023-09-07 | 11,800.00 | 12,290.00 | 11,660.00 | 11,710.00 | 11,710.00 | 293,557 |
| 2023-09-06 | 11,840.00 | 12,320.00 | 11,710.00 | 11,910.00 | 11,910.00 | 451,497 |
| 2023-09-05 | 13,540.00 | 14,150.00 | 11,850.00 | 11,900.00 | 11,900.00 | 2,420,183 |
| 2023-09-04 | 10,940.00 | 13,350.00 | 10,920.00 | 12,400.00 | 12,400.00 | 3,394,552 |
| 2023-09-01 | 10,850.00 | 11,130.00 | 10,850.00 | 11,120.00 | 11,120.00 | 63,494 |
| 2023-08-31 | 11,190.00 | 11,400.00 | 10,720.00 | 11,030.00 | 11,030.00 | 165,356 |
| 2023-08-30 | 10,490.00 | 11,490.00 | 10,410.00 | 11,140.00 | 11,140.00 | 369,668 |
| 2023-08-29 | 10,220.00 | 10,440.00 | 10,210.00 | 10,400.00 | 10,400.00 | 30,848 |
| 2023-08-28 | 10,050.00 | 10,210.00 | 9,910.00 | 10,190.00 | 10,190.00 | 38,085 |
| 2023-08-25 | 9,650.00 | 10,050.00 | 9,640.00 | 9,940.00 | 9,940.00 | 68,729 |
| 2023-08-24 | 10,250.00 | 10,250.00 | 10,100.00 | 10,130.00 | 10,130.00 | 23,323 |
| 2023-08-23 | 10,060.00 | 10,270.00 | 10,000.00 | 10,050.00 | 10,050.00 | 31,831 |
| 2023-08-22 | 10,230.00 | 10,340.00 | 10,000.00 | 10,070.00 | 10,070.00 | 33,635 |
| 2023-08-21 | 10,220.00 | 10,400.00 | 10,210.00 | 10,210.00 | 10,210.00 | 30,174 |
| 2023-08-18 | 10,110.00 | 10,310.00 | 10,060.00 | 10,310.00 | 10,310.00 | 31,746 |
| 2023-08-17 | 10,310.00 | 10,360.00 | 9,950.00 | 10,310.00 | 10,310.00 | 57,157 |
| 2023-08-16 | 10,750.00 | 10,750.00 | 10,310.00 | 10,310.00 | 10,310.00 | 66,684 |
| 2023-08-14 | 11,170.00 | 11,170.00 | 10,710.00 | 10,770.00 | 10,770.00 | 60,676 |
| 2023-08-11 | 11,080.00 | 11,290.00 | 10,960.00 | 11,110.00 | 11,110.00 | 40,226 |
| 2023-08-10 | 11,190.00 | 11,190.00 | 10,810.00 | 11,080.00 | 11,080.00 | 47,026 |
| 2023-08-09 | 11,080.00 | 11,270.00 | 10,970.00 | 11,200.00 | 11,200.00 | 38,431 |
| 2023-08-08 | 11,350.00 | 11,420.00 | 10,980.00 | 11,000.00 | 11,000.00 | 56,334 |
| 2023-08-07 | 11,190.00 | 11,430.00 | 11,060.00 | 11,300.00 | 11,300.00 | 75,374 |
| 2023-08-04 | 10,960.00 | 11,190.00 | 10,840.00 | 11,190.00 | 11,190.00 | 40,792 |
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.