A-Tech Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 13,850.00 | 13,950.00 | 13,350.00 | 13,400.00 | 13,400.00 | 110,976 |
| 2022-08-16 | 13,700.00 | 14,100.00 | 13,500.00 | 13,700.00 | 13,700.00 | 252,587 |
| 2022-08-12 | 13,300.00 | 13,800.00 | 13,200.00 | 13,600.00 | 13,600.00 | 191,092 |
| 2022-08-11 | 13,100.00 | 13,450.00 | 13,100.00 | 13,300.00 | 13,300.00 | 85,779 |
| 2022-08-10 | 13,050.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | 44,935 |
| 2022-08-09 | 13,250.00 | 13,300.00 | 12,950.00 | 13,150.00 | 13,150.00 | 75,912 |
| 2022-08-08 | 13,150.00 | 13,350.00 | 13,050.00 | 13,300.00 | 13,300.00 | 35,564 |
| 2022-08-05 | 13,150.00 | 13,300.00 | 12,900.00 | 13,250.00 | 13,250.00 | 60,459 |
| 2022-08-04 | 13,450.00 | 13,450.00 | 13,100.00 | 13,150.00 | 13,150.00 | 47,751 |
| 2022-08-03 | 13,450.00 | 13,550.00 | 13,200.00 | 13,250.00 | 13,250.00 | 61,339 |
| 2022-08-02 | 12,950.00 | 13,500.00 | 12,950.00 | 13,300.00 | 13,300.00 | 84,778 |
| 2022-08-01 | 12,950.00 | 13,200.00 | 12,800.00 | 13,100.00 | 13,100.00 | 46,152 |
| 2022-07-29 | 13,050.00 | 13,150.00 | 12,800.00 | 12,800.00 | 12,800.00 | 53,396 |
| 2022-07-28 | 13,550.00 | 13,550.00 | 12,800.00 | 12,800.00 | 12,800.00 | 125,117 |
| 2022-07-27 | 12,900.00 | 12,950.00 | 12,650.00 | 12,800.00 | 12,800.00 | 56,720 |
| 2022-07-26 | 12,550.00 | 12,900.00 | 12,350.00 | 12,900.00 | 12,900.00 | 50,412 |
| 2022-07-25 | 12,350.00 | 12,600.00 | 12,300.00 | 12,550.00 | 12,550.00 | 34,561 |
| 2022-07-22 | 12,600.00 | 12,750.00 | 12,350.00 | 12,500.00 | 12,500.00 | 39,164 |
| 2022-07-21 | 12,550.00 | 12,800.00 | 12,550.00 | 12,700.00 | 12,700.00 | 29,604 |
| 2022-07-20 | 12,650.00 | 12,700.00 | 12,450.00 | 12,500.00 | 12,500.00 | 65,479 |
| 2022-07-19 | 12,350.00 | 12,500.00 | 12,150.00 | 12,400.00 | 12,400.00 | 38,181 |
| 2022-07-18 | 11,900.00 | 12,450.00 | 11,750.00 | 12,450.00 | 12,450.00 | 88,957 |
| 2022-07-15 | 11,950.00 | 12,000.00 | 11,500.00 | 11,650.00 | 11,650.00 | 66,308 |
| 2022-07-14 | 11,750.00 | 12,000.00 | 11,650.00 | 11,950.00 | 11,950.00 | 55,299 |
| 2022-07-13 | 11,800.00 | 12,000.00 | 11,650.00 | 11,850.00 | 11,850.00 | 106,571 |
| 2022-07-12 | 12,450.00 | 12,450.00 | 11,800.00 | 11,900.00 | 11,900.00 | 78,649 |
| 2022-07-11 | 12,700.00 | 12,800.00 | 12,450.00 | 12,500.00 | 12,500.00 | 38,770 |
| 2022-07-08 | 12,750.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | 47,610 |
| 2022-07-07 | 12,350.00 | 12,750.00 | 12,350.00 | 12,650.00 | 12,650.00 | 66,964 |
| 2022-07-06 | 12,500.00 | 12,650.00 | 12,250.00 | 12,350.00 | 12,350.00 | 54,712 |
| 2022-07-05 | 12,150.00 | 12,700.00 | 12,150.00 | 12,650.00 | 12,650.00 | 80,181 |
| 2022-07-04 | 12,750.00 | 12,850.00 | 11,950.00 | 12,100.00 | 12,100.00 | 146,837 |
| 2022-07-01 | 13,450.00 | 13,750.00 | 12,600.00 | 12,750.00 | 12,750.00 | 148,401 |
| 2022-06-30 | 13,650.00 | 13,900.00 | 13,400.00 | 13,450.00 | 13,450.00 | 135,103 |
| 2022-06-29 | 12,850.00 | 13,850.00 | 12,800.00 | 13,800.00 | 13,800.00 | 224,131 |
| 2022-06-28 | 12,900.00 | 13,150.00 | 12,700.00 | 13,150.00 | 13,150.00 | 117,458 |
| 2022-06-27 | 12,550.00 | 13,050.00 | 12,450.00 | 12,950.00 | 12,950.00 | 186,228 |
| 2022-06-24 | 12,200.00 | 12,650.00 | 12,200.00 | 12,400.00 | 12,400.00 | 192,372 |
| 2022-06-23 | 12,750.00 | 13,250.00 | 12,000.00 | 12,350.00 | 12,350.00 | 355,528 |
| 2022-06-22 | 14,050.00 | 14,400.00 | 12,800.00 | 12,800.00 | 12,800.00 | 360,772 |
| 2022-06-21 | 14,350.00 | 14,600.00 | 13,800.00 | 13,950.00 | 13,950.00 | 225,939 |
| 2022-06-20 | 15,000.00 | 15,250.00 | 14,000.00 | 14,300.00 | 14,300.00 | 454,447 |
| 2022-06-17 | 14,450.00 | 14,900.00 | 14,200.00 | 14,900.00 | 14,900.00 | 431,439 |
| 2022-06-16 | 14,500.00 | 15,700.00 | 14,450.00 | 14,850.00 | 14,850.00 | 2,626,492 |
| 2022-06-15 | 13,650.00 | 14,100.00 | 13,500.00 | 14,100.00 | 14,100.00 | 350,513 |
| 2022-06-14 | 13,700.00 | 13,750.00 | 12,950.00 | 13,700.00 | 13,700.00 | 292,530 |
| 2022-06-13 | 13,250.00 | 15,450.00 | 13,050.00 | 13,450.00 | 13,450.00 | 1,592,999 |
| 2022-06-10 | 13,650.00 | 14,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 476,019 |
| 2022-06-09 | 13,400.00 | 13,550.00 | 13,050.00 | 13,250.00 | 13,250.00 | 96,530 |
| 2022-06-08 | 13,850.00 | 13,950.00 | 13,300.00 | 13,400.00 | 13,400.00 | 105,324 |
| 2022-06-07 | 13,650.00 | 14,000.00 | 13,300.00 | 13,700.00 | 13,700.00 | 307,602 |
| 2022-06-03 | 13,100.00 | 14,600.00 | 12,750.00 | 13,900.00 | 13,900.00 | 1,147,819 |
| 2022-06-02 | 12,450.00 | 13,950.00 | 12,400.00 | 13,050.00 | 13,050.00 | 596,144 |
| 2022-05-31 | 12,450.00 | 12,450.00 | 11,800.00 | 12,350.00 | 12,350.00 | 38,909 |
| 2022-05-30 | 12,500.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 18,811 |
| 2022-05-27 | 12,350.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | 15,648 |
| 2022-05-26 | 12,650.00 | 12,750.00 | 12,200.00 | 12,200.00 | 12,200.00 | 23,478 |
| 2022-05-25 | 12,250.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,500.00 | 32,256 |
| 2022-05-24 | 12,350.00 | 12,550.00 | 12,050.00 | 12,050.00 | 12,050.00 | 29,668 |
| 2022-05-23 | 12,100.00 | 12,800.00 | 12,050.00 | 12,500.00 | 12,500.00 | 59,841 |
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.