A-Tech Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 10,600.00 | 11,650.00 | 10,500.00 | 10,970.00 | 10,970.00 | 912,089 |
| 2023-02-09 | 10,700.00 | 10,700.00 | 10,350.00 | 10,420.00 | 10,420.00 | 130,074 |
| 2023-02-08 | 10,200.00 | 10,900.00 | 10,060.00 | 10,820.00 | 10,820.00 | 314,240 |
| 2023-02-07 | 10,020.00 | 10,200.00 | 9,980.00 | 10,080.00 | 10,080.00 | 63,904 |
| 2023-02-06 | 9,900.00 | 10,160.00 | 9,740.00 | 10,020.00 | 10,020.00 | 98,402 |
| 2023-02-03 | 9,920.00 | 9,950.00 | 9,780.00 | 9,900.00 | 9,900.00 | 33,959 |
| 2023-02-02 | 9,840.00 | 9,940.00 | 9,780.00 | 9,860.00 | 9,860.00 | 42,192 |
| 2023-02-01 | 10,170.00 | 10,180.00 | 9,750.00 | 9,760.00 | 9,760.00 | 127,304 |
| 2023-01-31 | 9,800.00 | 9,920.00 | 9,510.00 | 9,920.00 | 9,920.00 | 50,301 |
| 2023-01-30 | 9,890.00 | 10,090.00 | 9,650.00 | 9,810.00 | 9,810.00 | 105,161 |
| 2023-01-27 | 9,700.00 | 9,930.00 | 9,670.00 | 9,810.00 | 9,810.00 | 73,067 |
| 2023-01-26 | 9,730.00 | 9,760.00 | 9,580.00 | 9,700.00 | 9,700.00 | 60,594 |
| 2023-01-25 | 9,240.00 | 9,680.00 | 9,210.00 | 9,640.00 | 9,640.00 | 125,313 |
| 2023-01-20 | 9,180.00 | 9,230.00 | 9,080.00 | 9,190.00 | 9,190.00 | 18,904 |
| 2023-01-19 | 9,080.00 | 9,200.00 | 8,940.00 | 9,180.00 | 9,180.00 | 25,768 |
| 2023-01-18 | 9,210.00 | 9,210.00 | 8,920.00 | 9,110.00 | 9,110.00 | 46,369 |
| 2023-01-17 | 9,320.00 | 9,410.00 | 9,120.00 | 9,210.00 | 9,210.00 | 41,862 |
| 2023-01-16 | 9,320.00 | 9,390.00 | 9,190.00 | 9,320.00 | 9,320.00 | 55,616 |
| 2023-01-13 | 9,090.00 | 9,290.00 | 9,080.00 | 9,240.00 | 9,240.00 | 57,702 |
| 2023-01-12 | 9,280.00 | 9,280.00 | 8,970.00 | 9,070.00 | 9,070.00 | 32,445 |
| 2023-01-11 | 9,170.00 | 9,240.00 | 9,110.00 | 9,170.00 | 9,170.00 | 33,873 |
| 2023-01-10 | 9,020.00 | 9,260.00 | 9,000.00 | 9,170.00 | 9,170.00 | 57,923 |
| 2023-01-09 | 8,940.00 | 9,160.00 | 8,910.00 | 9,040.00 | 9,040.00 | 85,788 |
| 2023-01-06 | 8,910.00 | 9,010.00 | 8,790.00 | 8,890.00 | 8,890.00 | 78,858 |
| 2023-01-05 | 8,620.00 | 10,050.00 | 8,620.00 | 8,910.00 | 8,910.00 | 1,388,375 |
| 2023-01-04 | 8,000.00 | 9,340.00 | 7,950.00 | 8,640.00 | 8,640.00 | 447,430 |
| 2023-01-03 | 7,990.00 | 8,160.00 | 7,750.00 | 8,040.00 | 8,040.00 | 25,611 |
| 2023-01-02 | 8,090.00 | 8,220.00 | 7,950.00 | 7,950.00 | 7,950.00 | 25,163 |
| 2022-12-29 | 8,350.00 | 8,380.00 | 8,000.00 | 8,090.00 | 8,090.00 | 19,062 |
| 2022-12-28 | 8,490.00 | 8,490.00 | 8,340.00 | 8,350.00 | 8,350.00 | 9,511 |
| 2022-12-27 | 8,100.00 | 8,490.00 | 8,100.00 | 8,490.00 | 8,490.00 | 32,712 |
| 2022-12-26 | 8,480.00 | 8,480.00 | 8,290.00 | 8,470.00 | 8,470.00 | 28,238 |
| 2022-12-23 | 8,700.00 | 8,700.00 | 8,420.00 | 8,480.00 | 8,480.00 | 41,702 |
| 2022-12-22 | 8,500.00 | 9,700.00 | 8,470.00 | 8,730.00 | 8,730.00 | 815,937 |
| 2022-12-21 | 8,370.00 | 8,550.00 | 8,370.00 | 8,440.00 | 8,440.00 | 25,359 |
| 2022-12-20 | 8,720.00 | 8,850.00 | 8,460.00 | 8,500.00 | 8,500.00 | 24,278 |
| 2022-12-19 | 8,800.00 | 8,970.00 | 8,780.00 | 8,820.00 | 8,820.00 | 21,873 |
| 2022-12-16 | 8,800.00 | 9,040.00 | 8,790.00 | 8,940.00 | 8,940.00 | 17,197 |
| 2022-12-15 | 9,150.00 | 9,190.00 | 9,010.00 | 9,060.00 | 9,060.00 | 5,991 |
| 2022-12-14 | 8,960.00 | 9,180.00 | 8,940.00 | 9,130.00 | 9,130.00 | 16,348 |
| 2022-12-13 | 8,950.00 | 9,070.00 | 8,820.00 | 8,910.00 | 8,910.00 | 17,240 |
| 2022-12-12 | 8,940.00 | 9,030.00 | 8,820.00 | 8,890.00 | 8,890.00 | 13,113 |
| 2022-12-09 | 8,900.00 | 9,170.00 | 8,860.00 | 8,940.00 | 8,940.00 | 19,874 |
| 2022-12-08 | 9,070.00 | 9,110.00 | 8,760.00 | 8,780.00 | 8,780.00 | 17,433 |
| 2022-12-07 | 9,040.00 | 9,110.00 | 8,900.00 | 9,020.00 | 9,020.00 | 18,761 |
| 2022-12-06 | 9,150.00 | 9,280.00 | 9,100.00 | 9,130.00 | 9,130.00 | 25,331 |
| 2022-12-05 | 9,440.00 | 9,490.00 | 9,250.00 | 9,260.00 | 9,260.00 | 18,877 |
| 2022-12-02 | 9,600.00 | 9,600.00 | 9,210.00 | 9,440.00 | 9,440.00 | 11,596 |
| 2022-12-01 | 9,710.00 | 9,740.00 | 9,550.00 | 9,590.00 | 9,590.00 | 21,876 |
| 2022-11-30 | 9,410.00 | 9,720.00 | 9,400.00 | 9,610.00 | 9,610.00 | 13,887 |
| 2022-11-29 | 9,330.00 | 9,550.00 | 9,330.00 | 9,510.00 | 9,510.00 | 15,940 |
| 2022-11-28 | 9,620.00 | 9,620.00 | 9,410.00 | 9,500.00 | 9,500.00 | 17,831 |
| 2022-11-25 | 9,620.00 | 9,620.00 | 9,440.00 | 9,470.00 | 9,470.00 | 7,541 |
| 2022-11-24 | 9,420.00 | 9,620.00 | 9,380.00 | 9,570.00 | 9,570.00 | 18,140 |
| 2022-11-23 | 9,310.00 | 9,390.00 | 9,310.00 | 9,350.00 | 9,350.00 | 9,065 |
| 2022-11-22 | 9,190.00 | 9,330.00 | 9,160.00 | 9,270.00 | 9,270.00 | 16,128 |
| 2022-11-21 | 9,670.00 | 9,720.00 | 9,230.00 | 9,250.00 | 9,250.00 | 47,507 |
| 2022-11-18 | 9,710.00 | 9,930.00 | 9,620.00 | 9,620.00 | 9,620.00 | 20,072 |
| 2022-11-17 | 9,800.00 | 9,870.00 | 9,690.00 | 9,710.00 | 9,710.00 | 30,425 |
| 2022-11-16 | 10,150.00 | 10,150.00 | 9,780.00 | 9,880.00 | 9,880.00 | 31,985 |
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.