A-Tech Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 9,990.00 | 10,150.00 | 9,900.00 | 10,150.00 | 10,150.00 | 43,310 |
| 2022-11-14 | 10,000.00 | 10,250.00 | 9,950.00 | 10,000.00 | 10,000.00 | 38,334 |
| 2022-11-11 | 9,900.00 | 9,950.00 | 9,780.00 | 9,940.00 | 9,940.00 | 78,609 |
| 2022-11-10 | 9,560.00 | 9,790.00 | 9,560.00 | 9,670.00 | 9,670.00 | 20,530 |
| 2022-11-09 | 9,710.00 | 9,890.00 | 9,680.00 | 9,740.00 | 9,740.00 | 26,724 |
| 2022-11-08 | 9,700.00 | 9,830.00 | 9,630.00 | 9,770.00 | 9,770.00 | 33,734 |
| 2022-11-07 | 9,520.00 | 9,700.00 | 9,350.00 | 9,570.00 | 9,570.00 | 27,167 |
| 2022-11-04 | 9,400.00 | 9,520.00 | 9,200.00 | 9,520.00 | 9,520.00 | 30,936 |
| 2022-11-03 | 9,220.00 | 9,440.00 | 9,170.00 | 9,430.00 | 9,430.00 | 19,273 |
| 2022-11-02 | 9,620.00 | 9,620.00 | 9,430.00 | 9,490.00 | 9,490.00 | 18,471 |
| 2022-11-01 | 9,500.00 | 9,610.00 | 9,470.00 | 9,540.00 | 9,540.00 | 25,130 |
| 2022-10-31 | 9,550.00 | 9,670.00 | 9,470.00 | 9,600.00 | 9,600.00 | 35,294 |
| 2022-10-28 | 9,490.00 | 9,670.00 | 9,430.00 | 9,460.00 | 9,460.00 | 46,835 |
| 2022-10-27 | 9,700.00 | 10,150.00 | 9,460.00 | 9,680.00 | 9,680.00 | 238,711 |
| 2022-10-26 | 9,440.00 | 9,620.00 | 9,100.00 | 9,580.00 | 9,580.00 | 84,482 |
| 2022-10-25 | 9,220.00 | 9,370.00 | 9,210.00 | 9,360.00 | 9,360.00 | 40,185 |
| 2022-10-24 | 9,200.00 | 10,100.00 | 9,150.00 | 9,230.00 | 9,230.00 | 335,637 |
| 2022-10-21 | 8,900.00 | 9,030.00 | 8,670.00 | 8,730.00 | 8,730.00 | 15,917 |
| 2022-10-20 | 9,060.00 | 9,200.00 | 8,910.00 | 8,910.00 | 8,910.00 | 16,221 |
| 2022-10-19 | 9,240.00 | 9,310.00 | 9,070.00 | 9,090.00 | 9,090.00 | 25,423 |
| 2022-10-18 | 9,260.00 | 9,260.00 | 9,010.00 | 9,190.00 | 9,190.00 | 32,132 |
| 2022-10-17 | 8,880.00 | 9,060.00 | 8,670.00 | 9,050.00 | 9,050.00 | 16,187 |
| 2022-10-14 | 8,840.00 | 9,010.00 | 8,730.00 | 8,990.00 | 8,990.00 | 36,387 |
| 2022-10-13 | 8,800.00 | 9,050.00 | 8,450.00 | 8,490.00 | 8,490.00 | 61,091 |
| 2022-10-12 | 8,740.00 | 8,960.00 | 8,710.00 | 8,940.00 | 8,940.00 | 24,083 |
| 2022-10-11 | 9,210.00 | 9,290.00 | 8,760.00 | 8,760.00 | 8,760.00 | 40,817 |
| 2022-10-07 | 9,540.00 | 9,760.00 | 9,470.00 | 9,480.00 | 9,480.00 | 19,843 |
| 2022-10-06 | 9,330.00 | 9,670.00 | 9,330.00 | 9,640.00 | 9,640.00 | 29,285 |
| 2022-10-05 | 9,840.00 | 9,840.00 | 9,190.00 | 9,330.00 | 9,330.00 | 39,211 |
| 2022-10-04 | 9,350.00 | 9,650.00 | 9,230.00 | 9,510.00 | 9,510.00 | 53,668 |
| 2022-09-30 | 8,660.00 | 9,240.00 | 8,560.00 | 9,000.00 | 9,000.00 | 63,933 |
| 2022-09-29 | 9,250.00 | 9,570.00 | 8,810.00 | 8,880.00 | 8,880.00 | 74,729 |
| 2022-09-28 | 9,860.00 | 10,050.00 | 9,070.00 | 9,140.00 | 9,140.00 | 113,896 |
| 2022-09-27 | 10,450.00 | 10,650.00 | 9,670.00 | 10,050.00 | 10,050.00 | 239,617 |
| 2022-09-26 | 11,800.00 | 12,000.00 | 10,400.00 | 10,400.00 | 10,400.00 | 180,801 |
| 2022-09-23 | 12,450.00 | 12,550.00 | 11,950.00 | 12,100.00 | 12,100.00 | 124,589 |
| 2022-09-22 | 11,950.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,600.00 | 323,484 |
| 2022-09-21 | 11,650.00 | 12,200.00 | 11,650.00 | 12,000.00 | 12,000.00 | 87,466 |
| 2022-09-20 | 11,750.00 | 12,050.00 | 11,650.00 | 11,650.00 | 11,650.00 | 70,363 |
| 2022-09-19 | 12,000.00 | 12,000.00 | 11,450.00 | 11,500.00 | 11,500.00 | 40,563 |
| 2022-09-16 | 11,750.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 34,507 |
| 2022-09-15 | 12,000.00 | 12,200.00 | 11,700.00 | 11,750.00 | 11,750.00 | 40,891 |
| 2022-09-14 | 11,450.00 | 11,900.00 | 11,400.00 | 11,800.00 | 11,800.00 | 44,402 |
| 2022-09-13 | 12,000.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | 43,138 |
| 2022-09-08 | 11,750.00 | 11,750.00 | 11,550.00 | 11,700.00 | 11,700.00 | 44,166 |
| 2022-09-07 | 11,850.00 | 11,850.00 | 11,500.00 | 11,500.00 | 11,500.00 | 62,254 |
| 2022-09-06 | 11,700.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 26,383 |
| 2022-09-05 | 11,900.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | 45,060 |
| 2022-09-02 | 11,950.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | 49,265 |
| 2022-09-01 | 12,350.00 | 12,500.00 | 11,800.00 | 11,800.00 | 11,800.00 | 103,525 |
| 2022-08-31 | 12,350.00 | 12,650.00 | 12,200.00 | 12,550.00 | 12,550.00 | 66,076 |
| 2022-08-30 | 12,450.00 | 12,600.00 | 12,300.00 | 12,550.00 | 12,550.00 | 126,600 |
| 2022-08-29 | 12,600.00 | 12,800.00 | 12,350.00 | 12,400.00 | 12,400.00 | 144,345 |
| 2022-08-26 | 13,700.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | 71,949 |
| 2022-08-25 | 13,000.00 | 13,800.00 | 13,000.00 | 13,600.00 | 13,600.00 | 343,719 |
| 2022-08-24 | 13,000.00 | 13,150.00 | 12,750.00 | 12,900.00 | 12,900.00 | 85,187 |
| 2022-08-23 | 13,300.00 | 13,300.00 | 12,750.00 | 13,100.00 | 13,100.00 | 146,794 |
| 2022-08-22 | 13,600.00 | 13,800.00 | 13,150.00 | 13,400.00 | 13,400.00 | 136,226 |
| 2022-08-19 | 13,650.00 | 14,050.00 | 13,550.00 | 13,800.00 | 13,800.00 | 220,732 |
| 2022-08-18 | 13,300.00 | 13,600.00 | 13,200.00 | 13,350.00 | 13,350.00 | 73,278 |
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.