Atec Co., Ltd 045660
KRX · South Korea · Electronic Technology
KRW 8,500.00-80.00 (-0.93%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,500.00 | -0.93% | KRW 8,510.00 | KRW 8,660.00 | KRW 8,470.00 | 5.38K |
| 2026-10-01 | KRW 8,580.00 | +0.70% | KRW 8,610.00 | KRW 8,730.00 | KRW 8,260.00 | 23.63K |
| 2026-09-30 | KRW 8,520.00 | +0.83% | KRW 8,460.00 | KRW 8,660.00 | KRW 8,400.00 | 6.33K |
| 2026-09-29 | KRW 8,450.00 | -0.94% | KRW 8,410.00 | KRW 8,510.00 | KRW 8,380.00 | 9.70K |
| 2026-09-28 | KRW 8,530.00 | -0.58% | KRW 8,580.00 | KRW 8,700.00 | KRW 8,440.00 | 9.97K |
| 2026-09-23 | KRW 8,580.00 | -0.23% | KRW 8,600.00 | KRW 8,680.00 | KRW 8,510.00 | 5.13K |
| 2026-09-22 | KRW 8,600.00 | -0.92% | KRW 8,600.00 | KRW 8,730.00 | KRW 8,560.00 | 9.12K |
| 2026-09-21 | KRW 8,680.00 | -0.91% | KRW 8,840.00 | KRW 8,840.00 | KRW 8,490.00 | 20.07K |
| 2026-09-18 | KRW 8,760.00 | +0.57% | KRW 8,780.00 | KRW 8,830.00 | KRW 8,720.00 | 7.62K |
| 2026-09-17 | KRW 8,710.00 | +0.58% | KRW 8,570.00 | KRW 8,810.00 | KRW 8,570.00 | 7.29K |
| 2026-09-16 | KRW 8,660.00 | -2.26% | KRW 8,710.00 | KRW 9,060.00 | KRW 8,570.00 | 16.64K |
| 2026-09-15 | KRW 8,860.00 | -0.45% | KRW 9,140.00 | KRW 9,140.00 | KRW 8,810.00 | 4.75K |
| 2026-09-14 | KRW 8,900.00 | -1.44% | KRW 8,960.00 | KRW 9,080.00 | KRW 8,810.00 | 13.61K |
| 2026-09-11 | KRW 9,030.00 | -3.22% | KRW 9,210.00 | KRW 9,320.00 | KRW 9,010.00 | 12.19K |
| 2026-09-10 | KRW 9,330.00 | -0.11% | KRW 9,340.00 | KRW 9,400.00 | KRW 9,170.00 | 4.29K |
| 2026-09-09 | KRW 9,340.00 | +0.86% | KRW 9,260.00 | KRW 9,400.00 | KRW 8,800.00 | 10.34K |
| 2026-09-08 | KRW 9,260.00 | -0.96% | KRW 9,330.00 | KRW 9,430.00 | KRW 9,260.00 | 7.59K |
| 2026-09-07 | KRW 9,350.00 | -0.74% | KRW 9,420.00 | KRW 9,420.00 | KRW 9,250.00 | 5.11K |
| 2026-09-04 | KRW 9,420.00 | +1.95% | KRW 9,160.00 | KRW 9,450.00 | KRW 9,160.00 | 7.11K |
| 2026-09-03 | KRW 9,240.00 | -0.11% | KRW 9,340.00 | KRW 9,400.00 | KRW 9,080.00 | 6.62K |
| 2026-09-02 | KRW 9,250.00 | -0.32% | KRW 9,280.00 | KRW 9,440.00 | KRW 9,200.00 | 7.62K |
| 2026-09-01 | KRW 9,280.00 | -4.53% | KRW 9,720.00 | KRW 9,720.00 | KRW 9,270.00 | 13.62K |
| 2026-08-31 | KRW 9,720.00 | +1.25% | KRW 9,620.00 | KRW 9,790.00 | KRW 9,320.00 | 13.54K |
| 2026-08-28 | KRW 9,600.00 | -1.84% | KRW 9,770.00 | KRW 10,030.00 | KRW 9,550.00 | 41.10K |
| 2026-08-27 | KRW 9,780.00 | +0.41% | KRW 9,740.00 | KRW 9,950.00 | KRW 9,500.00 | 25.45K |
| 2026-08-26 | KRW 9,740.00 | +3.62% | KRW 9,300.00 | KRW 9,800.00 | KRW 9,300.00 | 20.24K |
| 2026-08-25 | KRW 9,400.00 | +0.75% | KRW 9,320.00 | KRW 9,450.00 | KRW 9,120.00 | 13.99K |
| 2026-08-24 | KRW 9,330.00 | +0.65% | KRW 9,200.00 | KRW 9,400.00 | KRW 9,200.00 | 15.81K |
| 2026-08-21 | KRW 9,270.00 | -4.83% | KRW 9,720.00 | KRW 9,900.00 | KRW 9,240.00 | 50.65K |
| 2026-08-20 | KRW 9,740.00 | +5.98% | KRW 9,120.00 | KRW 9,750.00 | KRW 9,120.00 | 94.49K |
| 2026-08-19 | KRW 9,190.00 | +0.99% | KRW 9,100.00 | KRW 9,190.00 | KRW 8,850.00 | 26.39K |
| 2026-08-18 | KRW 9,100.00 | +7.69% | KRW 8,550.00 | KRW 9,220.00 | KRW 8,550.00 | 128.50K |
| 2026-08-14 | KRW 8,450.00 | +0.60% | KRW 8,390.00 | KRW 8,490.00 | KRW 8,360.00 | 8.47K |
| 2026-08-13 | KRW 8,400.00 | -1.18% | KRW 8,430.00 | KRW 8,530.00 | KRW 8,260.00 | 15.16K |
| 2026-08-12 | KRW 8,500.00 | -1.28% | KRW 8,610.00 | KRW 8,630.00 | KRW 8,490.00 | 9.00K |
| 2026-08-11 | KRW 8,610.00 | +0.58% | KRW 8,590.00 | KRW 8,690.00 | KRW 8,560.00 | 6.43K |
| 2026-08-10 | KRW 8,560.00 | +0.94% | KRW 8,480.00 | KRW 8,800.00 | KRW 8,430.00 | 17.79K |
| 2026-08-07 | KRW 8,480.00 | +1.19% | KRW 8,380.00 | KRW 8,480.00 | KRW 8,370.00 | 6.76K |
| 2026-08-06 | KRW 8,380.00 | -0.48% | KRW 8,350.00 | KRW 8,490.00 | KRW 8,320.00 | 9.77K |
| 2026-08-05 | KRW 8,420.00 | +1.45% | KRW 8,360.00 | KRW 8,440.00 | KRW 8,150.00 | 16.88K |
| 2026-08-04 | KRW 8,300.00 | +1.59% | KRW 8,130.00 | KRW 8,360.00 | KRW 8,130.00 | 11.95K |
| 2026-08-03 | KRW 8,170.00 | -2.51% | KRW 8,380.00 | KRW 8,390.00 | KRW 8,140.00 | 9.54K |
| 2026-07-31 | KRW 8,380.00 | +3.84% | KRW 8,230.00 | KRW 8,390.00 | KRW 8,130.00 | 20.10K |
| 2026-07-30 | KRW 8,070.00 | +2.41% | KRW 7,300.00 | KRW 8,240.00 | KRW 7,300.00 | 33.16K |
| 2026-07-29 | KRW 7,880.00 | -1.50% | KRW 8,000.00 | KRW 8,130.00 | KRW 7,790.00 | 72.62K |
| 2026-07-28 | KRW 8,000.00 | 0.00% | KRW 7,910.00 | KRW 8,050.00 | KRW 7,710.00 | 61.03K |
| 2026-07-27 | KRW 8,000.00 | -1.11% | KRW 8,080.00 | KRW 8,180.00 | KRW 7,990.00 | 15.43K |
| 2026-07-24 | KRW 8,090.00 | +0.12% | KRW 7,970.00 | KRW 8,240.00 | KRW 7,970.00 | 19.50K |
| 2026-07-23 | KRW 8,080.00 | +8.60% | KRW 7,450.00 | KRW 8,100.00 | KRW 7,450.00 | 48.49K |
| 2026-07-22 | KRW 7,440.00 | -0.80% | KRW 7,500.00 | KRW 7,720.00 | KRW 7,440.00 | 17.22K |
| 2026-07-21 | KRW 7,500.00 | -1.70% | KRW 7,440.00 | KRW 7,640.00 | KRW 7,430.00 | 13.39K |
| 2026-07-20 | KRW 7,630.00 | -1.29% | KRW 7,600.00 | KRW 7,750.00 | KRW 7,490.00 | 19.21K |
| 2026-07-16 | KRW 7,730.00 | -2.52% | KRW 7,830.00 | KRW 7,830.00 | KRW 7,700.00 | 9.34K |
| 2026-07-15 | KRW 7,930.00 | +2.85% | KRW 7,710.00 | KRW 8,000.00 | KRW 7,710.00 | 19.60K |
| 2026-07-14 | KRW 7,710.00 | -0.39% | KRW 7,620.00 | KRW 7,860.00 | KRW 7,570.00 | 25.42K |
| 2026-07-13 | KRW 7,740.00 | -2.76% | KRW 7,910.00 | KRW 8,120.00 | KRW 7,660.00 | 28.32K |
| 2026-07-10 | KRW 7,960.00 | +2.18% | KRW 7,680.00 | KRW 8,040.00 | KRW 7,680.00 | 18.30K |
| 2026-07-09 | KRW 7,790.00 | +1.17% | KRW 7,690.00 | KRW 7,940.00 | KRW 7,670.00 | 25.49K |
| 2026-07-08 | KRW 7,700.00 | -1.16% | KRW 7,790.00 | KRW 7,890.00 | KRW 7,670.00 | 13.13K |
| 2026-07-07 | KRW 7,790.00 | -1.02% | KRW 7,820.00 | KRW 8,090.00 | KRW 7,750.00 | 21.14K |
| 2026-07-06 | KRW 7,870.00 | +0.51% | KRW 7,820.00 | KRW 8,030.00 | KRW 7,800.00 | 11.70K |
| 2026-07-03 | KRW 7,830.00 | +1.29% | KRW 7,740.00 | KRW 7,900.00 | KRW 7,610.00 | 20.37K |
| 2026-07-02 | KRW 7,730.00 | -3.74% | KRW 7,820.00 | KRW 8,230.00 | KRW 7,730.00 | 29.35K |
| 2026-07-01 | KRW 8,030.00 | +0.38% | KRW 7,950.00 | KRW 8,250.00 | KRW 7,940.00 | 13.47K |
| 2026-06-30 | KRW 8,000.00 | -1.96% | KRW 8,160.00 | KRW 8,280.00 | KRW 7,910.00 | 16.23K |
| 2026-06-29 | KRW 8,160.00 | +4.48% | KRW 7,810.00 | KRW 8,200.00 | KRW 7,810.00 | 19.73K |
| 2026-06-26 | KRW 7,810.00 | -3.58% | KRW 8,100.00 | KRW 8,100.00 | KRW 7,710.00 | 57.92K |
| 2026-06-25 | KRW 8,100.00 | -0.86% | KRW 8,170.00 | KRW 8,500.00 | KRW 8,020.00 | 25.73K |
| 2026-06-24 | KRW 8,170.00 | +6.10% | KRW 7,550.00 | KRW 8,170.00 | KRW 7,550.00 | 38.33K |
| 2026-06-23 | KRW 7,700.00 | -5.87% | KRW 7,980.00 | KRW 8,180.00 | KRW 7,700.00 | 82.37K |
| 2026-06-22 | KRW 8,180.00 | -1.80% | KRW 8,180.00 | KRW 8,470.00 | KRW 8,160.00 | 50.92K |
| 2026-06-19 | KRW 8,330.00 | -1.54% | KRW 8,400.00 | KRW 8,520.00 | KRW 8,130.00 | 54.34K |
| 2026-06-18 | KRW 8,460.00 | -2.08% | KRW 8,530.00 | KRW 8,600.00 | KRW 8,410.00 | 47.97K |
| 2026-06-17 | KRW 8,640.00 | +0.82% | KRW 8,550.00 | KRW 8,640.00 | KRW 8,320.00 | 46.27K |
| 2026-06-16 | KRW 8,570.00 | -0.70% | KRW 8,630.00 | KRW 8,690.00 | KRW 8,550.00 | 23.46K |
| 2026-06-15 | KRW 8,630.00 | +2.01% | KRW 8,470.00 | KRW 8,660.00 | KRW 8,470.00 | 20.34K |
| 2026-06-12 | KRW 8,460.00 | -0.24% | KRW 8,450.00 | KRW 8,700.00 | KRW 8,450.00 | 35.72K |
| 2026-06-11 | KRW 8,480.00 | +2.66% | KRW 8,260.00 | KRW 8,520.00 | KRW 8,170.00 | 24.77K |
| 2026-06-10 | KRW 8,260.00 | -0.72% | KRW 8,210.00 | KRW 8,460.00 | KRW 8,030.00 | 52.59K |
| 2026-06-09 | KRW 8,320.00 | +1.96% | KRW 8,130.00 | KRW 8,570.00 | KRW 8,130.00 | 30.76K |
| 2026-06-08 | KRW 8,160.00 | -8.21% | KRW 8,540.00 | KRW 8,790.00 | KRW 8,160.00 | 104.53K |
| 2026-06-05 | KRW 8,890.00 | -0.78% | KRW 8,980.00 | KRW 8,990.00 | KRW 8,770.00 | 43.24K |
| 2026-06-04 | KRW 8,960.00 | +0.67% | KRW 8,900.00 | KRW 9,090.00 | KRW 8,900.00 | 29.59K |
| 2026-06-02 | KRW 8,900.00 | -0.22% | KRW 8,800.00 | KRW 9,010.00 | KRW 8,740.00 | 47.41K |
| 2026-06-01 | KRW 8,920.00 | -3.04% | KRW 9,200.00 | KRW 9,250.00 | KRW 8,860.00 | 57.27K |
| 2026-05-29 | KRW 9,200.00 | -1.08% | KRW 9,280.00 | KRW 9,530.00 | KRW 9,050.00 | 76.73K |
| 2026-05-28 | KRW 9,300.00 | +0.22% | KRW 9,210.00 | KRW 9,460.00 | KRW 9,170.00 | 53.14K |
| 2026-05-27 | KRW 9,280.00 | +0.11% | KRW 9,280.00 | KRW 9,340.00 | KRW 9,180.00 | 47.84K |
| 2026-05-26 | KRW 9,270.00 | -1.49% | KRW 9,470.00 | KRW 9,550.00 | KRW 9,230.00 | 60.43K |
| 2026-05-22 | KRW 9,410.00 | +5.97% | KRW 8,890.00 | KRW 9,450.00 | KRW 8,890.00 | 42.75K |