A-Tech Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 13,450.00 | 14,100.00 | 13,450.00 | 13,600.00 | 13,600.00 | 71,119 |
| 2022-02-21 | 13,400.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 35,500 |
| 2022-02-18 | 13,300.00 | 13,700.00 | 13,250.00 | 13,700.00 | 13,700.00 | 33,248 |
| 2022-02-17 | 13,750.00 | 14,000.00 | 13,300.00 | 13,500.00 | 13,500.00 | 86,196 |
| 2022-02-16 | 13,450.00 | 13,700.00 | 13,450.00 | 13,650.00 | 13,650.00 | 43,530 |
| 2022-02-15 | 13,050.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | 55,479 |
| 2022-02-14 | 13,450.00 | 13,550.00 | 13,000.00 | 13,100.00 | 13,100.00 | 106,202 |
| 2022-02-11 | 13,800.00 | 14,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | 314,117 |
| 2022-02-10 | 14,250.00 | 14,350.00 | 14,050.00 | 14,050.00 | 14,050.00 | 50,855 |
| 2022-02-09 | 14,200.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | 40,844 |
| 2022-02-08 | 14,150.00 | 14,550.00 | 14,000.00 | 14,150.00 | 14,150.00 | 99,092 |
| 2022-02-07 | 14,450.00 | 14,450.00 | 14,000.00 | 14,250.00 | 14,250.00 | 45,168 |
| 2022-02-04 | 13,950.00 | 14,350.00 | 13,850.00 | 14,250.00 | 14,250.00 | 89,242 |
| 2022-02-03 | 14,150.00 | 14,250.00 | 13,950.00 | 14,050.00 | 14,050.00 | 101,298 |
| 2022-01-28 | 13,100.00 | 15,450.00 | 12,550.00 | 13,900.00 | 13,900.00 | 662,893 |
| 2022-01-27 | 13,250.00 | 13,600.00 | 12,800.00 | 13,000.00 | 13,000.00 | 102,713 |
| 2022-01-26 | 13,100.00 | 13,550.00 | 12,900.00 | 13,150.00 | 13,150.00 | 67,841 |
| 2022-01-25 | 13,850.00 | 14,000.00 | 13,000.00 | 13,100.00 | 13,100.00 | 133,821 |
| 2022-01-24 | 14,000.00 | 14,200.00 | 13,550.00 | 13,750.00 | 13,750.00 | 94,545 |
| 2022-01-21 | 14,500.00 | 14,650.00 | 14,100.00 | 14,200.00 | 14,200.00 | 114,604 |
| 2022-01-20 | 14,350.00 | 14,900.00 | 14,000.00 | 14,800.00 | 14,800.00 | 125,189 |
| 2022-01-19 | 14,750.00 | 15,200.00 | 14,300.00 | 14,450.00 | 14,450.00 | 149,043 |
| 2022-01-18 | 16,000.00 | 16,150.00 | 15,000.00 | 15,050.00 | 15,050.00 | 250,169 |
| 2022-01-17 | 16,750.00 | 16,800.00 | 15,700.00 | 16,000.00 | 16,000.00 | 205,873 |
| 2022-01-14 | 16,350.00 | 17,250.00 | 16,350.00 | 16,700.00 | 16,700.00 | 304,932 |
| 2022-01-13 | 17,100.00 | 17,150.00 | 16,500.00 | 16,750.00 | 16,750.00 | 268,700 |
| 2022-01-12 | 16,300.00 | 17,250.00 | 16,100.00 | 16,950.00 | 16,950.00 | 718,733 |
| 2022-01-11 | 16,650.00 | 16,750.00 | 15,700.00 | 16,100.00 | 16,100.00 | 311,850 |
| 2022-01-10 | 17,050.00 | 17,350.00 | 16,600.00 | 16,600.00 | 16,600.00 | 373,439 |
| 2022-01-07 | 16,400.00 | 17,450.00 | 16,200.00 | 17,400.00 | 17,400.00 | 1,058,450 |
| 2022-01-06 | 16,200.00 | 16,650.00 | 15,700.00 | 15,700.00 | 15,700.00 | 195,868 |
| 2022-01-05 | 16,150.00 | 16,950.00 | 15,800.00 | 16,750.00 | 16,750.00 | 485,309 |
| 2022-01-04 | 16,550.00 | 16,900.00 | 16,100.00 | 16,200.00 | 16,200.00 | 360,926 |
| 2022-01-03 | 16,650.00 | 16,650.00 | 16,150.00 | 16,400.00 | 16,400.00 | 154,911 |
| 2021-12-30 | 16,300.00 | 16,650.00 | 16,150.00 | 16,450.00 | 16,450.00 | 238,048 |
| 2021-12-29 | 15,950.00 | 16,200.00 | 15,700.00 | 16,150.00 | 16,150.00 | 97,973 |
| 2021-12-28 | 16,350.00 | 16,700.00 | 15,850.00 | 15,850.00 | 15,850.00 | 247,731 |
| 2021-12-27 | 15,700.00 | 16,100.00 | 15,500.00 | 16,050.00 | 16,050.00 | 149,718 |
| 2021-12-24 | 16,200.00 | 16,350.00 | 15,600.00 | 15,700.00 | 15,700.00 | 136,313 |
| 2021-12-23 | 15,750.00 | 16,000.00 | 15,250.00 | 16,000.00 | 16,000.00 | 169,372 |
| 2021-12-22 | 15,800.00 | 16,450.00 | 15,600.00 | 15,900.00 | 15,900.00 | 377,738 |
| 2021-12-21 | 15,350.00 | 16,000.00 | 15,000.00 | 15,750.00 | 15,750.00 | 269,773 |
| 2021-12-20 | 16,250.00 | 16,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 192,693 |
| 2021-12-17 | 15,750.00 | 16,450.00 | 15,550.00 | 16,050.00 | 16,050.00 | 261,131 |
| 2021-12-16 | 15,550.00 | 16,550.00 | 15,450.00 | 15,900.00 | 15,900.00 | 762,556 |
| 2021-12-15 | 15,200.00 | 15,600.00 | 15,100.00 | 15,300.00 | 15,300.00 | 166,462 |
| 2021-12-14 | 15,200.00 | 16,050.00 | 15,000.00 | 15,400.00 | 15,400.00 | 574,765 |
| 2021-12-13 | 14,150.00 | 16,000.00 | 14,150.00 | 15,250.00 | 15,250.00 | 1,028,333 |
| 2021-12-10 | 14,150.00 | 14,350.00 | 14,050.00 | 14,100.00 | 14,100.00 | 67,256 |
| 2021-12-09 | 14,500.00 | 14,600.00 | 14,250.00 | 14,350.00 | 14,350.00 | 79,964 |
| 2021-12-08 | 14,200.00 | 15,000.00 | 14,150.00 | 14,350.00 | 14,350.00 | 403,540 |
| 2021-12-07 | 13,800.00 | 14,450.00 | 13,750.00 | 13,900.00 | 13,900.00 | 218,868 |
| 2021-12-06 | 13,650.00 | 13,850.00 | 13,350.00 | 13,650.00 | 13,650.00 | 62,213 |
| 2021-12-03 | 13,200.00 | 13,800.00 | 13,100.00 | 13,700.00 | 13,700.00 | 112,498 |
| 2021-12-02 | 12,750.00 | 13,500.00 | 12,750.00 | 13,200.00 | 13,200.00 | 110,885 |
| 2021-12-01 | 12,950.00 | 13,200.00 | 12,450.00 | 13,100.00 | 13,100.00 | 135,712 |
| 2021-11-30 | 14,050.00 | 14,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | 235,204 |
| 2021-11-29 | 13,600.00 | 14,200.00 | 13,500.00 | 13,950.00 | 13,950.00 | 251,694 |
| 2021-11-26 | 15,250.00 | 15,550.00 | 14,400.00 | 14,450.00 | 14,450.00 | 302,491 |
| 2021-11-25 | 15,850.00 | 15,850.00 | 15,050.00 | 15,400.00 | 15,400.00 | 268,546 |
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.