A-Tech Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 10,960.00 | 11,190.00 | 10,840.00 | 11,190.00 | 11,190.00 | 40,792 |
| 2023-08-03 | 11,050.00 | 11,210.00 | 10,760.00 | 10,960.00 | 10,960.00 | 57,907 |
| 2023-08-02 | 11,100.00 | 11,430.00 | 10,950.00 | 11,060.00 | 11,060.00 | 84,017 |
| 2023-08-01 | 11,210.00 | 11,290.00 | 11,010.00 | 11,140.00 | 11,140.00 | 56,049 |
| 2023-07-31 | 11,000.00 | 11,330.00 | 10,870.00 | 11,200.00 | 11,200.00 | 72,333 |
| 2023-07-28 | 10,320.00 | 10,870.00 | 10,320.00 | 10,840.00 | 10,840.00 | 61,037 |
| 2023-07-27 | 10,200.00 | 10,550.00 | 10,200.00 | 10,380.00 | 10,380.00 | 74,747 |
| 2023-07-26 | 11,010.00 | 11,140.00 | 10,100.00 | 10,200.00 | 10,200.00 | 263,185 |
| 2023-07-25 | 11,460.00 | 11,700.00 | 11,030.00 | 11,150.00 | 11,150.00 | 179,487 |
| 2023-07-24 | 12,150.00 | 12,280.00 | 11,400.00 | 11,440.00 | 11,440.00 | 332,494 |
| 2023-07-21 | 12,200.00 | 12,300.00 | 11,850.00 | 11,990.00 | 11,990.00 | 138,251 |
| 2023-07-20 | 12,560.00 | 12,560.00 | 12,170.00 | 12,420.00 | 12,420.00 | 119,774 |
| 2023-07-19 | 12,510.00 | 13,270.00 | 12,320.00 | 12,560.00 | 12,560.00 | 775,718 |
| 2023-07-18 | 12,400.00 | 12,550.00 | 12,080.00 | 12,180.00 | 12,180.00 | 108,442 |
| 2023-07-17 | 12,400.00 | 12,620.00 | 12,070.00 | 12,380.00 | 12,380.00 | 124,441 |
| 2023-07-14 | 12,660.00 | 12,710.00 | 12,210.00 | 12,420.00 | 12,420.00 | 192,134 |
| 2023-07-13 | 12,240.00 | 12,820.00 | 12,090.00 | 12,640.00 | 12,640.00 | 479,319 |
| 2023-07-12 | 12,000.00 | 12,260.00 | 11,880.00 | 12,100.00 | 12,100.00 | 112,872 |
| 2023-07-11 | 11,660.00 | 12,000.00 | 11,600.00 | 11,870.00 | 11,870.00 | 63,266 |
| 2023-07-10 | 11,410.00 | 11,570.00 | 11,100.00 | 11,560.00 | 11,560.00 | 68,980 |
| 2023-07-07 | 11,640.00 | 12,090.00 | 11,500.00 | 11,500.00 | 11,500.00 | 120,199 |
| 2023-07-06 | 11,880.00 | 12,150.00 | 11,560.00 | 11,630.00 | 11,630.00 | 104,133 |
| 2023-07-05 | 12,200.00 | 12,250.00 | 11,870.00 | 11,880.00 | 11,880.00 | 84,962 |
| 2023-07-04 | 12,050.00 | 12,200.00 | 11,880.00 | 12,120.00 | 12,120.00 | 97,818 |
| 2023-07-03 | 12,150.00 | 12,250.00 | 12,040.00 | 12,070.00 | 12,070.00 | 141,241 |
| 2023-06-30 | 12,060.00 | 12,430.00 | 11,970.00 | 12,220.00 | 12,220.00 | 334,522 |
| 2023-06-29 | 12,140.00 | 12,140.00 | 11,610.00 | 11,840.00 | 11,840.00 | 238,613 |
| 2023-06-28 | 11,270.00 | 12,390.00 | 11,200.00 | 12,170.00 | 12,170.00 | 914,388 |
| 2023-06-27 | 11,010.00 | 11,180.00 | 10,970.00 | 11,030.00 | 11,030.00 | 54,387 |
| 2023-06-26 | 11,170.00 | 11,260.00 | 10,820.00 | 11,200.00 | 11,200.00 | 51,188 |
| 2023-06-23 | 11,200.00 | 11,600.00 | 11,200.00 | 11,200.00 | 11,200.00 | 60,075 |
| 2023-06-22 | 11,300.00 | 11,430.00 | 11,200.00 | 11,200.00 | 11,200.00 | 44,263 |
| 2023-06-21 | 11,600.00 | 11,740.00 | 11,400.00 | 11,410.00 | 11,410.00 | 62,281 |
| 2023-06-20 | 11,900.00 | 11,900.00 | 11,530.00 | 11,610.00 | 11,610.00 | 85,501 |
| 2023-06-19 | 12,000.00 | 12,150.00 | 11,810.00 | 11,950.00 | 11,950.00 | 65,832 |
| 2023-06-16 | 11,780.00 | 12,110.00 | 11,700.00 | 11,960.00 | 11,960.00 | 81,642 |
| 2023-06-15 | 11,850.00 | 11,940.00 | 11,480.00 | 11,760.00 | 11,760.00 | 68,426 |
| 2023-06-14 | 12,050.00 | 12,090.00 | 11,690.00 | 11,830.00 | 11,830.00 | 119,491 |
| 2023-06-13 | 12,090.00 | 12,430.00 | 11,900.00 | 12,000.00 | 12,000.00 | 212,906 |
| 2023-06-12 | 12,220.00 | 12,300.00 | 11,920.00 | 12,000.00 | 12,000.00 | 109,151 |
| 2023-06-09 | 11,750.00 | 12,280.00 | 11,750.00 | 12,130.00 | 12,130.00 | 315,669 |
| 2023-06-08 | 11,770.00 | 11,790.00 | 11,510.00 | 11,730.00 | 11,730.00 | 75,572 |
| 2023-06-07 | 11,940.00 | 11,980.00 | 11,720.00 | 11,830.00 | 11,830.00 | 134,140 |
| 2023-06-05 | 11,400.00 | 11,750.00 | 11,330.00 | 11,620.00 | 11,620.00 | 84,496 |
| 2023-06-02 | 11,550.00 | 11,550.00 | 11,260.00 | 11,320.00 | 11,320.00 | 59,197 |
| 2023-06-01 | 11,620.00 | 11,620.00 | 11,410.00 | 11,470.00 | 11,470.00 | 54,668 |
| 2023-05-31 | 11,670.00 | 11,850.00 | 11,490.00 | 11,620.00 | 11,620.00 | 115,257 |
| 2023-05-30 | 11,170.00 | 11,740.00 | 11,170.00 | 11,660.00 | 11,660.00 | 163,251 |
| 2023-05-26 | 11,260.00 | 11,360.00 | 11,040.00 | 11,090.00 | 11,090.00 | 101,446 |
| 2023-05-25 | 11,450.00 | 11,690.00 | 11,240.00 | 11,300.00 | 11,300.00 | 110,475 |
| 2023-05-24 | 11,500.00 | 11,630.00 | 11,350.00 | 11,390.00 | 11,390.00 | 137,914 |
| 2023-05-23 | 12,070.00 | 12,070.00 | 11,670.00 | 11,670.00 | 11,670.00 | 206,106 |
| 2023-05-22 | 12,300.00 | 12,590.00 | 11,950.00 | 11,960.00 | 11,960.00 | 279,797 |
| 2023-05-19 | 14,190.00 | 14,310.00 | 12,270.00 | 12,290.00 | 12,290.00 | 2,253,561 |
| 2023-05-18 | 11,440.00 | 12,200.00 | 11,330.00 | 12,190.00 | 12,190.00 | 508,504 |
| 2023-05-17 | 11,330.00 | 11,510.00 | 11,100.00 | 11,420.00 | 11,420.00 | 133,864 |
| 2023-05-16 | 11,200.00 | 11,550.00 | 10,970.00 | 11,420.00 | 11,420.00 | 281,085 |
| 2023-05-15 | 10,660.00 | 11,760.00 | 10,660.00 | 10,940.00 | 10,940.00 | 677,090 |
| 2023-05-12 | 10,500.00 | 10,560.00 | 10,430.00 | 10,430.00 | 10,430.00 | 25,903 |
| 2023-05-11 | 10,510.00 | 10,710.00 | 10,450.00 | 10,500.00 | 10,500.00 | 32,506 |
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.