ATEC MOBILITY Co., Ltd (KOSDAQ:224110)
South Korea
· Delayed Price · Currency is KRW 10,250
-90 (-0.87%)
At close: Dec 5, 2025
ATEC MOBILITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,310.00 | 10,350.00 | 10,170.00 | 10,250.00 | 10,250.00 | -0.87% | 21,948 |
| Dec 4, 2025 | 10,480.00 | 10,550.00 | 10,260.00 | 10,340.00 | 10,340.00 | 1.57% | 49,629 |
| Dec 3, 2025 | 10,050.00 | 10,230.00 | 10,050.00 | 10,180.00 | 10,180.00 | 1.50% | 19,285 |
| Dec 2, 2025 | 10,090.00 | 10,090.00 | 9,970.00 | 10,030.00 | 10,030.00 | 0.60% | 9,407 |
| Dec 1, 2025 | 10,050.00 | 10,130.00 | 9,970.00 | 9,970.00 | 9,970.00 | -0.20% | 10,298 |
| Nov 28, 2025 | 9,810.00 | 10,040.00 | 9,810.00 | 9,990.00 | 9,990.00 | 1.63% | 9,173 |
| Nov 27, 2025 | 9,710.00 | 9,980.00 | 9,710.00 | 9,830.00 | 9,830.00 | 0.61% | 10,442 |
| Nov 26, 2025 | 9,650.00 | 9,880.00 | 9,650.00 | 9,770.00 | 9,770.00 | 0.72% | 4,508 |
| Nov 25, 2025 | 9,630.00 | 9,810.00 | 9,630.00 | 9,700.00 | 9,700.00 | 0.83% | 8,873 |
| Nov 24, 2025 | 9,610.00 | 9,900.00 | 9,550.00 | 9,620.00 | 9,620.00 | 0.21% | 9,938 |
| Nov 21, 2025 | 9,730.00 | 9,730.00 | 9,500.00 | 9,600.00 | 9,600.00 | -1.44% | 8,615 |
| Nov 20, 2025 | 9,590.00 | 9,880.00 | 9,140.00 | 9,740.00 | 9,740.00 | 1.56% | 17,006 |
| Nov 19, 2025 | 9,740.00 | 9,880.00 | 9,530.00 | 9,590.00 | 9,590.00 | -1.54% | 15,732 |
| Nov 18, 2025 | 9,970.00 | 9,970.00 | 9,670.00 | 9,740.00 | 9,740.00 | -2.89% | 16,416 |
| Nov 17, 2025 | 10,060.00 | 10,130.00 | 9,790.00 | 10,030.00 | 10,030.00 | 3.08% | 30,958 |
| Nov 14, 2025 | 9,940.00 | 10,050.00 | 9,650.00 | 9,730.00 | 9,730.00 | -3.38% | 16,763 |
| Nov 13, 2025 | 9,940.00 | 10,170.00 | 9,810.00 | 10,070.00 | 10,070.00 | 1.10% | 25,839 |
| Nov 12, 2025 | 9,730.00 | 9,970.00 | 9,730.00 | 9,960.00 | 9,960.00 | 2.15% | 16,624 |
| Nov 11, 2025 | 9,700.00 | 9,930.00 | 9,610.00 | 9,750.00 | 9,750.00 | -0.71% | 17,051 |
| Nov 10, 2025 | 9,630.00 | 9,870.00 | 9,510.00 | 9,820.00 | 9,820.00 | 1.97% | 20,099 |
| Nov 7, 2025 | 9,680.00 | 9,770.00 | 9,400.00 | 9,630.00 | 9,630.00 | -1.43% | 40,652 |
| Nov 6, 2025 | 9,500.00 | 9,780.00 | 9,480.00 | 9,770.00 | 9,770.00 | 2.95% | 24,712 |
| Nov 5, 2025 | 9,620.00 | 9,620.00 | 9,170.00 | 9,490.00 | 9,490.00 | -1.35% | 41,347 |
| Nov 4, 2025 | 9,370.00 | 9,740.00 | 9,320.00 | 9,620.00 | 9,620.00 | 1.37% | 36,154 |
| Nov 3, 2025 | 9,780.00 | 9,820.00 | 9,490.00 | 9,490.00 | 9,490.00 | -2.97% | 43,713 |
| Oct 31, 2025 | 9,820.00 | 9,900.00 | 9,720.00 | 9,780.00 | 9,780.00 | -0.41% | 14,155 |
| Oct 30, 2025 | 10,010.00 | 10,010.00 | 9,800.00 | 9,820.00 | 9,820.00 | -1.31% | 41,328 |
| Oct 29, 2025 | 10,100.00 | 10,120.00 | 9,910.00 | 9,950.00 | 9,950.00 | -1.49% | 38,058 |
| Oct 28, 2025 | 10,180.00 | 10,300.00 | 10,030.00 | 10,100.00 | 10,100.00 | -0.69% | 31,202 |
| Oct 27, 2025 | 10,160.00 | 10,310.00 | 10,130.00 | 10,170.00 | 10,170.00 | -0.88% | 31,528 |
| Oct 24, 2025 | 10,290.00 | 10,350.00 | 10,240.00 | 10,260.00 | 10,260.00 | -0.29% | 20,509 |
| Oct 23, 2025 | 10,390.00 | 10,410.00 | 10,280.00 | 10,290.00 | 10,290.00 | -1.15% | 12,066 |
| Oct 22, 2025 | 10,400.00 | 10,540.00 | 10,220.00 | 10,410.00 | 10,410.00 | 0.10% | 22,645 |
| Oct 21, 2025 | 10,320.00 | 10,500.00 | 10,320.00 | 10,400.00 | 10,400.00 | 0.58% | 26,742 |
| Oct 20, 2025 | 10,130.00 | 10,390.00 | 10,110.00 | 10,340.00 | 10,340.00 | 2.07% | 23,116 |
| Oct 17, 2025 | 10,310.00 | 10,400.00 | 10,110.00 | 10,130.00 | 10,130.00 | -2.22% | 40,468 |
| Oct 16, 2025 | 10,450.00 | 10,500.00 | 10,360.00 | 10,360.00 | 10,360.00 | -0.86% | 14,574 |
| Oct 15, 2025 | 10,350.00 | 10,490.00 | 10,250.00 | 10,450.00 | 10,450.00 | 0.97% | 17,413 |
| Oct 14, 2025 | 10,210.00 | 10,520.00 | 10,210.00 | 10,350.00 | 10,350.00 | 0.98% | 26,549 |
| Oct 13, 2025 | 10,380.00 | 10,490.00 | 10,150.00 | 10,250.00 | 10,250.00 | -1.44% | 21,674 |
| Oct 10, 2025 | 10,550.00 | 10,690.00 | 10,310.00 | 10,400.00 | 10,400.00 | -1.42% | 26,775 |
| Oct 2, 2025 | 10,520.00 | 10,680.00 | 10,520.00 | 10,550.00 | 10,550.00 | 0.38% | 13,096 |
| Oct 1, 2025 | 10,490.00 | 10,620.00 | 10,470.00 | 10,510.00 | 10,510.00 | 0.19% | 13,494 |
| Sep 30, 2025 | 10,670.00 | 10,850.00 | 10,490.00 | 10,490.00 | 10,490.00 | -2.15% | 25,515 |
| Sep 29, 2025 | 10,870.00 | 11,070.00 | 10,700.00 | 10,720.00 | 10,720.00 | -0.56% | 23,743 |
| Sep 26, 2025 | 11,060.00 | 11,180.00 | 10,780.00 | 10,780.00 | 10,780.00 | -2.00% | 23,183 |
| Sep 25, 2025 | 10,890.00 | 11,970.00 | 10,700.00 | 11,000.00 | 11,000.00 | 1.20% | 135,559 |
| Sep 24, 2025 | 10,840.00 | 11,250.00 | 10,750.00 | 10,870.00 | 10,870.00 | 0.28% | 36,102 |
| Sep 23, 2025 | 10,850.00 | 10,970.00 | 10,820.00 | 10,840.00 | 10,840.00 | -0.73% | 16,258 |
| Sep 22, 2025 | 11,120.00 | 11,260.00 | 10,900.00 | 10,920.00 | 10,920.00 | -1.80% | 25,354 |
| Sep 19, 2025 | 11,180.00 | 11,310.00 | 11,110.00 | 11,120.00 | 11,120.00 | -0.54% | 18,172 |
| Sep 18, 2025 | 11,140.00 | 11,290.00 | 11,060.00 | 11,180.00 | 11,180.00 | 0.72% | 14,044 |
| Sep 17, 2025 | 11,310.00 | 11,320.00 | 11,000.00 | 11,100.00 | 11,100.00 | -1.86% | 28,034 |
| Sep 16, 2025 | 11,400.00 | 11,500.00 | 11,290.00 | 11,310.00 | 11,310.00 | -0.88% | 20,316 |
| Sep 15, 2025 | 11,630.00 | 11,900.00 | 11,360.00 | 11,410.00 | 11,410.00 | -2.14% | 32,575 |
| Sep 12, 2025 | 11,400.00 | 12,080.00 | 11,340.00 | 11,660.00 | 11,660.00 | 3.92% | 124,005 |
| Sep 11, 2025 | 11,290.00 | 11,300.00 | 11,190.00 | 11,220.00 | 11,220.00 | -0.44% | 13,369 |
| Sep 10, 2025 | 11,200.00 | 11,340.00 | 11,130.00 | 11,270.00 | 11,270.00 | 0.63% | 17,457 |
| Sep 9, 2025 | 11,240.00 | 11,330.00 | 11,140.00 | 11,200.00 | 11,200.00 | -0.36% | 34,445 |
| Sep 8, 2025 | 10,800.00 | 11,360.00 | 10,800.00 | 11,240.00 | 11,240.00 | 4.17% | 48,952 |
| Sep 5, 2025 | 10,740.00 | 10,950.00 | 10,730.00 | 10,790.00 | 10,790.00 | 0.09% | 12,247 |
| Sep 4, 2025 | 10,680.00 | 10,890.00 | 10,660.00 | 10,780.00 | 10,780.00 | 0.94% | 17,559 |
| Sep 3, 2025 | 10,710.00 | 11,330.00 | 10,630.00 | 10,680.00 | 10,680.00 | -0.28% | 29,656 |
| Sep 2, 2025 | 10,640.00 | 10,800.00 | 10,400.00 | 10,710.00 | 10,710.00 | 0.85% | 18,438 |
| Sep 1, 2025 | 10,850.00 | 10,940.00 | 10,400.00 | 10,620.00 | 10,620.00 | -2.30% | 25,461 |
| Aug 29, 2025 | 11,030.00 | 11,150.00 | 10,820.00 | 10,870.00 | 10,870.00 | -1.45% | 17,137 |
| Aug 28, 2025 | 11,040.00 | 11,100.00 | 10,960.00 | 11,030.00 | 11,030.00 | -0.09% | 13,259 |
| Aug 27, 2025 | 11,060.00 | 11,150.00 | 10,960.00 | 11,040.00 | 11,040.00 | - | 14,558 |
| Aug 26, 2025 | 10,940.00 | 11,150.00 | 10,940.00 | 11,040.00 | 11,040.00 | -0.27% | 6,785 |
| Aug 25, 2025 | 10,960.00 | 11,290.00 | 10,880.00 | 11,070.00 | 11,070.00 | 1.00% | 22,491 |
| Aug 22, 2025 | 10,810.00 | 11,090.00 | 10,810.00 | 10,960.00 | 10,960.00 | 0.83% | 18,690 |
| Aug 21, 2025 | 10,780.00 | 11,070.00 | 10,760.00 | 10,870.00 | 10,870.00 | 0.09% | 17,241 |
| Aug 20, 2025 | 11,000.00 | 11,000.00 | 10,710.00 | 10,860.00 | 10,860.00 | -1.45% | 38,092 |
| Aug 19, 2025 | 10,840.00 | 11,170.00 | 10,840.00 | 11,020.00 | 11,020.00 | -1.43% | 36,364 |
| Aug 18, 2025 | 11,320.00 | 11,330.00 | 11,020.00 | 11,180.00 | 11,180.00 | -1.24% | 35,367 |
| Aug 14, 2025 | 11,320.00 | 11,390.00 | 11,300.00 | 11,320.00 | 11,320.00 | 0.09% | 17,394 |
| Aug 13, 2025 | 11,330.00 | 11,480.00 | 11,280.00 | 11,310.00 | 11,310.00 | 0.09% | 16,307 |
| Aug 12, 2025 | 11,270.00 | 11,480.00 | 11,270.00 | 11,300.00 | 11,300.00 | - | 23,212 |
| Aug 11, 2025 | 11,320.00 | 11,460.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 17,901 |
| Aug 8, 2025 | 11,500.00 | 11,560.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.61% | 17,347 |
| Aug 7, 2025 | 11,420.00 | 11,650.00 | 11,420.00 | 11,470.00 | 11,470.00 | -0.17% | 21,139 |
| Aug 6, 2025 | 11,390.00 | 11,600.00 | 11,300.00 | 11,490.00 | 11,490.00 | 0.88% | 12,260 |
| Aug 5, 2025 | 11,330.00 | 11,600.00 | 11,330.00 | 11,390.00 | 11,390.00 | 0.98% | 20,430 |
| Aug 4, 2025 | 11,110.00 | 11,410.00 | 11,110.00 | 11,280.00 | 11,280.00 | 0.98% | 31,674 |
| Aug 1, 2025 | 11,520.00 | 11,610.00 | 11,160.00 | 11,170.00 | 11,170.00 | -3.79% | 60,917 |
| Jul 31, 2025 | 11,550.00 | 11,850.00 | 11,540.00 | 11,610.00 | 11,610.00 | 0.52% | 38,041 |
| Jul 30, 2025 | 11,500.00 | 11,720.00 | 11,500.00 | 11,550.00 | 11,550.00 | -0.69% | 18,817 |
| Jul 29, 2025 | 11,560.00 | 11,740.00 | 11,490.00 | 11,630.00 | 11,630.00 | -0.09% | 24,255 |
| Jul 28, 2025 | 11,870.00 | 11,960.00 | 11,620.00 | 11,640.00 | 11,640.00 | -2.84% | 28,501 |
| Jul 25, 2025 | 11,760.00 | 12,000.00 | 11,740.00 | 11,980.00 | 11,980.00 | 0.84% | 25,489 |
| Jul 24, 2025 | 12,140.00 | 12,210.00 | 11,880.00 | 11,880.00 | 11,880.00 | -2.14% | 47,909 |
| Jul 23, 2025 | 12,490.00 | 12,490.00 | 12,110.00 | 12,140.00 | 12,140.00 | -2.80% | 41,282 |
| Jul 22, 2025 | 13,150.00 | 13,150.00 | 12,290.00 | 12,490.00 | 12,490.00 | -2.27% | 139,382 |
| Jul 21, 2025 | 12,490.00 | 12,940.00 | 12,380.00 | 12,780.00 | 12,780.00 | 3.82% | 180,986 |
| Jul 18, 2025 | 12,150.00 | 12,310.00 | 12,040.00 | 12,310.00 | 12,310.00 | 1.15% | 33,780 |
| Jul 17, 2025 | 12,150.00 | 12,190.00 | 11,890.00 | 12,170.00 | 12,170.00 | 0.66% | 33,966 |
| Jul 16, 2025 | 12,040.00 | 12,125.00 | 11,850.00 | 12,090.00 | 12,090.00 | - | 34,452 |
| Jul 15, 2025 | 12,090.00 | 12,160.00 | 11,940.00 | 12,090.00 | 12,090.00 | -0.74% | 44,177 |
| Jul 14, 2025 | 12,370.00 | 12,400.00 | 12,000.00 | 12,180.00 | 12,180.00 | -1.54% | 55,624 |
| Jul 11, 2025 | 12,300.00 | 12,470.00 | 12,290.00 | 12,370.00 | 12,370.00 | 0.65% | 39,914 |