Atec Co. Ltd. (KOSDAQ:045660)
South Korea
· Delayed Price · Currency is KRW 11,050
-610 (-5.23%)
At close: Dec 5, 2025
Atec Co. Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,500.00 | 11,500.00 | 11,020.00 | 11,050.00 | 11,050.00 | -5.23% | 90,849 |
| Dec 4, 2025 | 11,750.00 | 11,870.00 | 11,180.00 | 11,660.00 | 11,660.00 | 11.58% | 314,501 |
| Dec 3, 2025 | 10,130.00 | 10,780.00 | 10,130.00 | 10,450.00 | 10,450.00 | 2.35% | 43,180 |
| Dec 2, 2025 | 10,140.00 | 10,210.00 | 10,040.00 | 10,210.00 | 10,210.00 | 0.10% | 12,453 |
| Dec 1, 2025 | 10,310.00 | 10,450.00 | 10,190.00 | 10,200.00 | 10,200.00 | -1.26% | 16,189 |
| Nov 28, 2025 | 10,240.00 | 10,440.00 | 10,170.00 | 10,330.00 | 10,330.00 | 1.18% | 11,103 |
| Nov 27, 2025 | 10,480.00 | 10,480.00 | 10,130.00 | 10,210.00 | 10,210.00 | -1.64% | 18,770 |
| Nov 26, 2025 | 9,980.00 | 10,380.00 | 9,950.00 | 10,380.00 | 10,380.00 | 4.11% | 15,021 |
| Nov 25, 2025 | 10,030.00 | 10,120.00 | 9,540.00 | 9,970.00 | 9,970.00 | -0.70% | 20,333 |
| Nov 24, 2025 | 10,260.00 | 10,290.00 | 10,010.00 | 10,040.00 | 10,040.00 | -1.18% | 14,435 |
| Nov 21, 2025 | 10,300.00 | 10,380.00 | 10,150.00 | 10,160.00 | 10,160.00 | -3.61% | 17,004 |
| Nov 20, 2025 | 10,320.00 | 10,540.00 | 10,300.00 | 10,540.00 | 10,540.00 | 2.13% | 11,541 |
| Nov 19, 2025 | 10,150.00 | 10,490.00 | 10,080.00 | 10,320.00 | 10,320.00 | 0.49% | 19,436 |
| Nov 18, 2025 | 10,370.00 | 10,550.00 | 10,230.00 | 10,270.00 | 10,270.00 | -2.47% | 19,996 |
| Nov 17, 2025 | 10,540.00 | 10,610.00 | 10,320.00 | 10,530.00 | 10,530.00 | -0.94% | 17,208 |
| Nov 14, 2025 | 10,830.00 | 10,950.00 | 10,550.00 | 10,630.00 | 10,630.00 | -3.36% | 27,965 |
| Nov 13, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 11,000.00 | 11,000.00 | 1.85% | 14,873 |
| Nov 12, 2025 | 10,670.00 | 10,970.00 | 10,670.00 | 10,800.00 | 10,800.00 | 0.93% | 10,468 |
| Nov 11, 2025 | 10,890.00 | 10,920.00 | 10,680.00 | 10,700.00 | 10,700.00 | -1.74% | 25,598 |
| Nov 10, 2025 | 10,290.00 | 10,890.00 | 10,290.00 | 10,890.00 | 10,890.00 | 5.01% | 22,539 |
| Nov 7, 2025 | 10,590.00 | 10,590.00 | 10,200.00 | 10,370.00 | 10,370.00 | -2.08% | 22,036 |
| Nov 6, 2025 | 10,650.00 | 10,840.00 | 10,430.00 | 10,590.00 | 10,590.00 | -0.56% | 17,348 |
| Nov 5, 2025 | 10,840.00 | 10,840.00 | 10,300.00 | 10,650.00 | 10,650.00 | -1.75% | 41,361 |
| Nov 4, 2025 | 10,780.00 | 10,970.00 | 10,780.00 | 10,840.00 | 10,840.00 | -0.46% | 31,840 |
| Nov 3, 2025 | 11,150.00 | 11,250.00 | 10,890.00 | 10,890.00 | 10,890.00 | -2.07% | 46,549 |
| Oct 31, 2025 | 11,110.00 | 11,450.00 | 11,080.00 | 11,120.00 | 11,120.00 | 0.45% | 28,405 |
| Oct 30, 2025 | 11,190.00 | 11,620.00 | 10,900.00 | 11,070.00 | 11,070.00 | -1.86% | 60,425 |
| Oct 29, 2025 | 11,410.00 | 11,630.00 | 11,240.00 | 11,280.00 | 11,280.00 | -1.74% | 31,193 |
| Oct 28, 2025 | 11,600.00 | 11,620.00 | 11,460.00 | 11,480.00 | 11,480.00 | -0.86% | 22,814 |
| Oct 27, 2025 | 11,700.00 | 11,700.00 | 11,520.00 | 11,580.00 | 11,580.00 | -0.43% | 27,666 |
| Oct 24, 2025 | 11,710.00 | 11,760.00 | 11,620.00 | 11,630.00 | 11,630.00 | -0.85% | 21,979 |
| Oct 23, 2025 | 11,810.00 | 11,880.00 | 11,610.00 | 11,730.00 | 11,730.00 | -0.68% | 18,740 |
| Oct 22, 2025 | 11,850.00 | 11,890.00 | 11,620.00 | 11,810.00 | 11,810.00 | - | 18,549 |
| Oct 21, 2025 | 11,610.00 | 11,970.00 | 11,610.00 | 11,810.00 | 11,810.00 | 1.72% | 39,824 |
| Oct 20, 2025 | 11,600.00 | 11,750.00 | 11,550.00 | 11,610.00 | 11,610.00 | 0.69% | 16,835 |
| Oct 17, 2025 | 11,910.00 | 11,910.00 | 11,470.00 | 11,530.00 | 11,530.00 | -2.62% | 31,778 |
| Oct 16, 2025 | 11,690.00 | 11,950.00 | 11,650.00 | 11,840.00 | 11,840.00 | 1.63% | 29,409 |
| Oct 15, 2025 | 11,440.00 | 11,690.00 | 11,440.00 | 11,650.00 | 11,650.00 | 1.57% | 24,460 |
| Oct 14, 2025 | 11,370.00 | 11,720.00 | 11,300.00 | 11,470.00 | 11,470.00 | 0.88% | 24,551 |
| Oct 13, 2025 | 11,050.00 | 11,580.00 | 11,050.00 | 11,370.00 | 11,370.00 | -0.18% | 28,743 |
| Oct 10, 2025 | 11,870.00 | 11,870.00 | 11,330.00 | 11,390.00 | 11,390.00 | -4.04% | 46,420 |
| Oct 2, 2025 | 11,750.00 | 12,000.00 | 11,750.00 | 11,870.00 | 11,870.00 | 1.02% | 17,069 |
| Oct 1, 2025 | 11,630.00 | 11,790.00 | 11,540.00 | 11,750.00 | 11,750.00 | 1.12% | 20,984 |
| Sep 30, 2025 | 12,030.00 | 12,030.00 | 11,590.00 | 11,620.00 | 11,620.00 | -3.17% | 37,773 |
| Sep 29, 2025 | 12,000.00 | 12,200.00 | 11,940.00 | 12,000.00 | 12,000.00 | 0.25% | 15,496 |
| Sep 26, 2025 | 12,230.00 | 12,330.00 | 11,940.00 | 11,970.00 | 11,970.00 | -2.13% | 42,886 |
| Sep 25, 2025 | 12,240.00 | 12,660.00 | 12,200.00 | 12,230.00 | 12,230.00 | -0.16% | 30,930 |
| Sep 24, 2025 | 12,260.00 | 12,400.00 | 12,230.00 | 12,250.00 | 12,250.00 | -1.05% | 25,021 |
| Sep 23, 2025 | 12,590.00 | 12,670.00 | 12,340.00 | 12,380.00 | 12,380.00 | -1.82% | 39,335 |
| Sep 22, 2025 | 12,620.00 | 12,710.00 | 12,610.00 | 12,610.00 | 12,610.00 | -0.32% | 16,451 |