A-Tech Solution Co., Ltd. (KOSDAQ:071670)
South Korea
· Delayed Price · Currency is KRW 8,910.00
+360.00 (4.21%)
Mar 10, 2026, 1:37 PM KST
A-Tech Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,000.00 | 9,000.00 | 8,290.00 | 8,550.00 | 8,550.00 | -6.15% | 49,331 |
| Mar 6, 2026 | 8,500.00 | 9,340.00 | 8,500.00 | 9,110.00 | 9,110.00 | 3.41% | 51,211 |
| Mar 5, 2026 | 8,710.00 | 9,060.00 | 8,430.00 | 8,810.00 | 8,810.00 | 8.63% | 117,023 |
| Mar 4, 2026 | 9,140.00 | 9,200.00 | 7,820.00 | 8,110.00 | 8,110.00 | -12.89% | 174,301 |
| Mar 3, 2026 | 9,550.00 | 9,900.00 | 9,300.00 | 9,310.00 | 9,310.00 | -4.51% | 138,888 |
| Feb 27, 2026 | 9,750.00 | 9,800.00 | 9,520.00 | 9,750.00 | 9,750.00 | -0.71% | 91,691 |
| Feb 26, 2026 | 10,340.00 | 10,380.00 | 9,750.00 | 9,820.00 | 9,820.00 | -4.47% | 156,996 |
| Feb 25, 2026 | 10,020.00 | 10,520.00 | 10,020.00 | 10,280.00 | 10,280.00 | 2.70% | 164,075 |
| Feb 24, 2026 | 10,130.00 | 10,150.00 | 9,870.00 | 10,010.00 | 10,010.00 | 0.20% | 85,056 |
| Feb 23, 2026 | 10,240.00 | 10,400.00 | 9,850.00 | 9,990.00 | 9,990.00 | 0.30% | 101,333 |
| Feb 20, 2026 | 10,250.00 | 10,250.00 | 9,930.00 | 9,960.00 | 9,960.00 | -2.54% | 164,320 |
| Feb 19, 2026 | 10,500.00 | 10,650.00 | 10,050.00 | 10,220.00 | 10,220.00 | -1.45% | 147,783 |
| Feb 13, 2026 | 10,670.00 | 10,670.00 | 10,110.00 | 10,370.00 | 10,370.00 | -3.08% | 119,644 |
| Feb 12, 2026 | 10,800.00 | 10,860.00 | 10,510.00 | 10,700.00 | 10,700.00 | -0.74% | 62,829 |
| Feb 11, 2026 | 10,710.00 | 10,890.00 | 10,420.00 | 10,780.00 | 10,780.00 | 0.75% | 89,009 |
| Feb 10, 2026 | 10,850.00 | 11,120.00 | 10,640.00 | 10,700.00 | 10,700.00 | 0.09% | 117,785 |
| Feb 9, 2026 | 10,510.00 | 11,010.00 | 10,450.00 | 10,690.00 | 10,690.00 | 3.09% | 102,206 |
| Feb 6, 2026 | 10,550.00 | 10,790.00 | 10,000.00 | 10,370.00 | 10,370.00 | -5.04% | 118,756 |
| Feb 5, 2026 | 11,350.00 | 11,350.00 | 10,870.00 | 10,920.00 | 10,920.00 | -3.87% | 125,455 |
| Feb 4, 2026 | 11,400.00 | 11,820.00 | 10,950.00 | 11,360.00 | 11,360.00 | - | 229,092 |
| Feb 3, 2026 | 10,570.00 | 11,420.00 | 10,540.00 | 11,360.00 | 11,360.00 | 7.88% | 254,271 |
| Feb 2, 2026 | 10,930.00 | 10,930.00 | 10,110.00 | 10,530.00 | 10,530.00 | -3.92% | 224,884 |
| Jan 30, 2026 | 10,690.00 | 11,080.00 | 10,500.00 | 10,960.00 | 10,960.00 | 2.14% | 266,079 |
| Jan 29, 2026 | 10,710.00 | 11,070.00 | 10,450.00 | 10,730.00 | 10,730.00 | 0.19% | 261,211 |
| Jan 28, 2026 | 10,810.00 | 10,960.00 | 10,340.00 | 10,710.00 | 10,710.00 | -0.83% | 239,187 |
| Jan 27, 2026 | 11,260.00 | 11,310.00 | 10,630.00 | 10,800.00 | 10,800.00 | -4.09% | 287,135 |
| Jan 26, 2026 | 11,330.00 | 11,540.00 | 10,780.00 | 11,260.00 | 11,260.00 | -0.62% | 281,924 |
| Jan 23, 2026 | 12,560.00 | 12,580.00 | 11,220.00 | 11,330.00 | 11,330.00 | -9.79% | 468,593 |
| Jan 22, 2026 | 13,480.00 | 14,250.00 | 12,390.00 | 12,560.00 | 12,560.00 | -5.42% | 517,806 |
| Jan 21, 2026 | 12,040.00 | 13,500.00 | 12,010.00 | 13,280.00 | 13,280.00 | 2.15% | 443,572 |
| Jan 20, 2026 | 13,620.00 | 13,640.00 | 11,900.00 | 13,000.00 | 13,000.00 | -4.55% | 467,686 |
| Jan 19, 2026 | 11,420.00 | 13,780.00 | 11,110.00 | 13,620.00 | 13,620.00 | 18.95% | 1,093,214 |
| Jan 16, 2026 | 11,140.00 | 11,450.00 | 10,730.00 | 11,450.00 | 11,450.00 | 3.62% | 368,155 |
| Jan 15, 2026 | 11,000.00 | 11,150.00 | 10,520.00 | 11,050.00 | 11,050.00 | 0.45% | 288,804 |
| Jan 14, 2026 | 10,820.00 | 11,280.00 | 10,200.00 | 11,000.00 | 11,000.00 | 3.87% | 447,360 |
| Jan 13, 2026 | 10,330.00 | 10,670.00 | 10,180.00 | 10,590.00 | 10,590.00 | 2.82% | 348,597 |
| Jan 12, 2026 | 10,000.00 | 10,350.00 | 9,910.00 | 10,300.00 | 10,300.00 | 3.00% | 276,819 |
| Jan 9, 2026 | 10,090.00 | 10,200.00 | 9,590.00 | 10,000.00 | 10,000.00 | -0.99% | 204,582 |
| Jan 8, 2026 | 9,860.00 | 10,310.00 | 9,550.00 | 10,100.00 | 10,100.00 | 0.40% | 297,424 |
| Jan 7, 2026 | 9,780.00 | 10,550.00 | 9,140.00 | 10,060.00 | 10,060.00 | 2.65% | 793,972 |
| Jan 6, 2026 | 10,400.00 | 10,420.00 | 9,530.00 | 9,800.00 | 9,800.00 | -5.77% | 467,394 |
| Jan 5, 2026 | 10,770.00 | 10,860.00 | 9,820.00 | 10,400.00 | 10,400.00 | -3.44% | 631,978 |
| Jan 2, 2026 | 10,330.00 | 11,660.00 | 10,330.00 | 10,770.00 | 10,770.00 | 4.46% | 859,362 |
| Dec 30, 2025 | 10,430.00 | 11,200.00 | 9,480.00 | 10,310.00 | 10,310.00 | -0.10% | 1,854,526 |
| Dec 29, 2025 | 9,480.00 | 12,300.00 | 9,130.00 | 10,320.00 | 10,320.00 | 8.63% | 6,334,630 |
| Dec 26, 2025 | 8,200.00 | 9,500.00 | 8,020.00 | 9,500.00 | 9,500.00 | 29.96% | 5,073,283 |
| Dec 24, 2025 | 6,100.00 | 7,310.00 | 6,080.00 | 7,310.00 | 7,310.00 | 29.84% | 4,161,298 |
| Dec 23, 2025 | 5,720.00 | 5,720.00 | 5,600.00 | 5,630.00 | 5,630.00 | -1.57% | 16,240 |
| Dec 22, 2025 | 5,740.00 | 5,740.00 | 5,680.00 | 5,720.00 | 5,720.00 | 1.06% | 8,421 |
| Dec 19, 2025 | 5,620.00 | 5,670.00 | 5,550.00 | 5,660.00 | 5,660.00 | 0.89% | 13,929 |
| Dec 18, 2025 | 5,700.00 | 5,740.00 | 5,610.00 | 5,610.00 | 5,610.00 | -3.61% | 16,853 |
| Dec 17, 2025 | 5,720.00 | 5,820.00 | 5,710.00 | 5,820.00 | 5,820.00 | 2.11% | 17,025 |
| Dec 16, 2025 | 5,760.00 | 5,910.00 | 5,670.00 | 5,700.00 | 5,700.00 | - | 28,511 |
| Dec 15, 2025 | 5,700.00 | 5,780.00 | 5,620.00 | 5,700.00 | 5,700.00 | -0.35% | 16,246 |
| Dec 12, 2025 | 5,740.00 | 5,780.00 | 5,670.00 | 5,720.00 | 5,720.00 | -0.35% | 13,072 |
| Dec 11, 2025 | 5,700.00 | 5,760.00 | 5,680.00 | 5,740.00 | 5,740.00 | 0.88% | 15,896 |
| Dec 10, 2025 | 5,750.00 | 5,750.00 | 5,650.00 | 5,690.00 | 5,690.00 | -1.04% | 20,735 |
| Dec 9, 2025 | 5,710.00 | 5,780.00 | 5,670.00 | 5,750.00 | 5,750.00 | 0.70% | 8,941 |
| Dec 8, 2025 | 5,670.00 | 5,730.00 | 5,590.00 | 5,710.00 | 5,710.00 | 0.71% | 19,687 |
| Dec 5, 2025 | 5,670.00 | 5,720.00 | 5,650.00 | 5,670.00 | 5,670.00 | -0.18% | 12,924 |
| 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 |