A-Tech Solution Co., Ltd. (KOSDAQ:071670)
South Korea
· Delayed Price · Currency is KRW 5,670.00
-10.00 (-0.18%)
At close: Dec 5, 2025
A-Tech Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,730.00 | 5,730.00 | 5,620.00 | 5,680.00 | 5,680.00 | -0.87% | 15,023 |
| Dec 3, 2025 | 5,620.00 | 5,730.00 | 5,560.00 | 5,730.00 | 5,730.00 | 1.60% | 16,463 |
| Dec 2, 2025 | 5,520.00 | 5,640.00 | 5,460.00 | 5,640.00 | 5,640.00 | 2.17% | 15,643 |
| Dec 1, 2025 | 5,630.00 | 5,630.00 | 5,480.00 | 5,520.00 | 5,520.00 | - | 14,421 |
| Nov 28, 2025 | 5,430.00 | 5,520.00 | 5,380.00 | 5,520.00 | 5,520.00 | 1.66% | 16,914 |
| Nov 27, 2025 | 5,360.00 | 5,580.00 | 5,360.00 | 5,430.00 | 5,430.00 | 1.31% | 37,333 |
| Nov 26, 2025 | 5,380.00 | 5,440.00 | 5,230.00 | 5,360.00 | 5,360.00 | -0.37% | 17,044 |
| Nov 25, 2025 | 5,420.00 | 5,490.00 | 5,200.00 | 5,380.00 | 5,380.00 | -0.37% | 21,127 |
| Nov 24, 2025 | 5,400.00 | 5,500.00 | 5,330.00 | 5,400.00 | 5,400.00 | - | 20,237 |
| Nov 21, 2025 | 5,500.00 | 5,500.00 | 5,380.00 | 5,400.00 | 5,400.00 | -2.53% | 16,273 |
| Nov 20, 2025 | 5,420.00 | 5,630.00 | 5,420.00 | 5,540.00 | 5,540.00 | 2.40% | 8,964 |
| Nov 19, 2025 | 5,480.00 | 5,560.00 | 5,400.00 | 5,410.00 | 5,410.00 | -1.10% | 12,986 |
| Nov 18, 2025 | 5,670.00 | 5,670.00 | 5,370.00 | 5,470.00 | 5,470.00 | -3.87% | 35,204 |
| Nov 17, 2025 | 5,880.00 | 5,880.00 | 5,690.00 | 5,690.00 | 5,690.00 | -3.23% | 19,862 |
| Nov 14, 2025 | 5,880.00 | 5,880.00 | 5,660.00 | 5,880.00 | 5,880.00 | -0.17% | 17,358 |
| Nov 13, 2025 | 5,890.00 | 5,980.00 | 5,820.00 | 5,890.00 | 5,890.00 | -0.17% | 8,314 |
| Nov 12, 2025 | 5,800.00 | 5,900.00 | 5,690.00 | 5,900.00 | 5,900.00 | 3.33% | 16,795 |
| Nov 11, 2025 | 5,820.00 | 5,920.00 | 5,690.00 | 5,710.00 | 5,710.00 | -2.56% | 25,161 |
| Nov 10, 2025 | 5,860.00 | 5,900.00 | 5,750.00 | 5,860.00 | 5,860.00 | - | 40,505 |
| Nov 7, 2025 | 5,850.00 | 5,860.00 | 5,660.00 | 5,860.00 | 5,860.00 | -0.51% | 23,908 |
| Nov 6, 2025 | 6,060.00 | 6,060.00 | 5,810.00 | 5,890.00 | 5,890.00 | -1.51% | 26,154 |
| Nov 5, 2025 | 6,180.00 | 6,220.00 | 5,790.00 | 5,980.00 | 5,980.00 | -4.01% | 63,438 |
| Nov 4, 2025 | 6,350.00 | 6,350.00 | 6,150.00 | 6,230.00 | 6,230.00 | -1.74% | 32,985 |
| Nov 3, 2025 | 6,230.00 | 6,400.00 | 6,200.00 | 6,340.00 | 6,340.00 | 1.44% | 57,314 |
| Oct 31, 2025 | 6,090.00 | 6,280.00 | 5,960.00 | 6,250.00 | 6,250.00 | 3.65% | 36,361 |
| Oct 30, 2025 | 6,250.00 | 6,250.00 | 6,030.00 | 6,030.00 | 6,030.00 | -3.52% | 27,525 |
| Oct 29, 2025 | 6,300.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | 0.32% | 30,326 |
| Oct 28, 2025 | 6,250.00 | 6,250.00 | 6,160.00 | 6,230.00 | 6,230.00 | -0.32% | 14,339 |
| Oct 27, 2025 | 6,330.00 | 6,360.00 | 6,220.00 | 6,250.00 | 6,250.00 | -1.26% | 31,384 |
| Oct 24, 2025 | 6,370.00 | 6,370.00 | 6,270.00 | 6,330.00 | 6,330.00 | -0.47% | 20,702 |
| Oct 23, 2025 | 6,250.00 | 6,400.00 | 6,220.00 | 6,360.00 | 6,360.00 | 0.32% | 44,934 |
| Oct 22, 2025 | 6,230.00 | 6,370.00 | 6,160.00 | 6,340.00 | 6,340.00 | 1.44% | 19,213 |
| Oct 21, 2025 | 6,210.00 | 6,310.00 | 6,210.00 | 6,250.00 | 6,250.00 | 0.81% | 31,270 |
| Oct 20, 2025 | 6,300.00 | 6,300.00 | 6,110.00 | 6,200.00 | 6,200.00 | -1.59% | 34,930 |
| Oct 17, 2025 | 6,260.00 | 6,340.00 | 6,210.00 | 6,300.00 | 6,300.00 | 0.32% | 33,536 |
| Oct 16, 2025 | 6,260.00 | 6,370.00 | 6,250.00 | 6,280.00 | 6,280.00 | 0.16% | 38,053 |
| Oct 15, 2025 | 6,100.00 | 6,270.00 | 6,100.00 | 6,270.00 | 6,270.00 | 3.29% | 42,252 |
| Oct 14, 2025 | 6,000.00 | 6,160.00 | 5,970.00 | 6,070.00 | 6,070.00 | 1.17% | 48,383 |
| Oct 13, 2025 | 5,830.00 | 6,000.00 | 5,830.00 | 6,000.00 | 6,000.00 | 1.18% | 17,347 |
| Oct 10, 2025 | 6,020.00 | 6,070.00 | 5,920.00 | 5,930.00 | 5,930.00 | -1.50% | 27,522 |
| Oct 2, 2025 | 5,930.00 | 6,030.00 | 5,900.00 | 6,020.00 | 6,020.00 | 1.52% | 18,234 |
| Oct 1, 2025 | 5,870.00 | 5,940.00 | 5,810.00 | 5,930.00 | 5,930.00 | 1.02% | 11,780 |
| Sep 30, 2025 | 5,890.00 | 5,980.00 | 5,820.00 | 5,870.00 | 5,870.00 | -0.51% | 11,858 |
| Sep 29, 2025 | 5,810.00 | 5,945.00 | 5,810.00 | 5,900.00 | 5,900.00 | - | 13,426 |
| Sep 26, 2025 | 6,030.00 | 6,030.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.16% | 13,727 |
| Sep 25, 2025 | 5,900.00 | 6,050.00 | 5,820.00 | 6,030.00 | 6,030.00 | 2.20% | 18,875 |
| Sep 24, 2025 | 5,930.00 | 5,980.00 | 5,820.00 | 5,900.00 | 5,900.00 | -1.50% | 21,464 |
| Sep 23, 2025 | 6,120.00 | 6,120.00 | 5,950.00 | 5,990.00 | 5,990.00 | -2.12% | 19,611 |
| Sep 22, 2025 | 6,110.00 | 6,160.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.16% | 15,670 |
| Sep 19, 2025 | 6,150.00 | 6,150.00 | 6,070.00 | 6,110.00 | 6,110.00 | -0.49% | 9,491 |