ATEC MOBILITY Co., Ltd (KOSDAQ:224110)
South Korea
· Delayed Price · Currency is KRW 9,160.00
+180.00 (2.00%)
At close: Mar 6, 2026
ATEC MOBILITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,060.00 | 9,060.00 | 8,560.00 | 8,710.00 | 8,710.00 | -4.91% | 34,116 |
| Mar 6, 2026 | 8,970.00 | 9,190.00 | 8,750.00 | 9,160.00 | 9,160.00 | 2.00% | 27,460 |
| Mar 5, 2026 | 8,460.00 | 8,990.00 | 8,450.00 | 8,980.00 | 8,980.00 | 8.19% | 42,072 |
| Mar 4, 2026 | 9,320.00 | 9,320.00 | 8,300.00 | 8,300.00 | 8,300.00 | -11.13% | 91,483 |
| Mar 3, 2026 | 9,600.00 | 9,600.00 | 9,340.00 | 9,340.00 | 9,340.00 | -2.71% | 36,343 |
| Feb 27, 2026 | 9,740.00 | 9,770.00 | 9,560.00 | 9,600.00 | 9,600.00 | -1.34% | 28,131 |
| Feb 26, 2026 | 9,980.00 | 9,980.00 | 9,710.00 | 9,730.00 | 9,730.00 | -2.51% | 26,463 |
| Feb 25, 2026 | 10,050.00 | 10,050.00 | 9,780.00 | 9,980.00 | 9,980.00 | -0.50% | 24,062 |
| Feb 24, 2026 | 10,030.00 | 10,080.00 | 9,930.00 | 10,030.00 | 10,030.00 | - | 10,639 |
| Feb 23, 2026 | 9,940.00 | 10,130.00 | 9,910.00 | 10,030.00 | 10,030.00 | 0.91% | 34,059 |
| Feb 20, 2026 | 9,990.00 | 10,060.00 | 9,900.00 | 9,940.00 | 9,940.00 | -0.20% | 19,599 |
| Feb 19, 2026 | 9,840.00 | 10,090.00 | 9,750.00 | 9,960.00 | 9,960.00 | 1.12% | 26,099 |
| Feb 13, 2026 | 9,990.00 | 10,020.00 | 9,730.00 | 9,850.00 | 9,850.00 | -1.10% | 12,942 |
| Feb 12, 2026 | 9,870.00 | 10,080.00 | 9,860.00 | 9,960.00 | 9,960.00 | 0.91% | 17,599 |
| Feb 11, 2026 | 9,850.00 | 9,910.00 | 9,780.00 | 9,870.00 | 9,870.00 | 0.20% | 12,227 |
| Feb 10, 2026 | 9,810.00 | 9,860.00 | 9,720.00 | 9,850.00 | 9,850.00 | 1.34% | 28,577 |
| Feb 9, 2026 | 9,630.00 | 9,810.00 | 9,600.00 | 9,720.00 | 9,720.00 | 0.93% | 17,381 |
| Feb 6, 2026 | 9,770.00 | 9,770.00 | 9,470.00 | 9,630.00 | 9,630.00 | -2.13% | 20,583 |
| Feb 5, 2026 | 9,680.00 | 9,900.00 | 9,650.00 | 9,840.00 | 9,840.00 | 0.72% | 26,731 |
| Feb 4, 2026 | 9,670.00 | 9,770.00 | 9,550.00 | 9,770.00 | 9,770.00 | 1.66% | 18,965 |
| Feb 3, 2026 | 9,450.00 | 9,690.00 | 9,450.00 | 9,610.00 | 9,610.00 | 1.26% | 14,762 |
| Feb 2, 2026 | 9,750.00 | 9,750.00 | 9,430.00 | 9,490.00 | 9,490.00 | -2.67% | 27,815 |
| Jan 30, 2026 | 9,960.00 | 9,970.00 | 9,710.00 | 9,750.00 | 9,750.00 | -2.21% | 16,398 |
| Jan 29, 2026 | 9,950.00 | 9,970.00 | 9,810.00 | 9,970.00 | 9,970.00 | - | 13,264 |
| Jan 28, 2026 | 9,950.00 | 10,050.00 | 9,880.00 | 9,970.00 | 9,970.00 | 0.20% | 21,840 |
| Jan 27, 2026 | 9,900.00 | 10,000.00 | 9,840.00 | 9,950.00 | 9,950.00 | 0.51% | 21,203 |
| Jan 26, 2026 | 9,780.00 | 9,900.00 | 9,680.00 | 9,900.00 | 9,900.00 | 1.23% | 22,721 |
| Jan 23, 2026 | 9,500.00 | 9,890.00 | 9,490.00 | 9,780.00 | 9,780.00 | 1.98% | 38,373 |
| Jan 22, 2026 | 9,720.00 | 9,810.00 | 9,570.00 | 9,590.00 | 9,590.00 | -1.34% | 14,892 |
| Jan 21, 2026 | 9,650.00 | 9,720.00 | 9,230.00 | 9,720.00 | 9,720.00 | 0.73% | 27,063 |
| Jan 20, 2026 | 9,380.00 | 9,670.00 | 9,380.00 | 9,650.00 | 9,650.00 | 2.12% | 14,032 |
| Jan 19, 2026 | 9,620.00 | 9,670.00 | 9,420.00 | 9,450.00 | 9,450.00 | -2.68% | 17,068 |
| Jan 16, 2026 | 9,800.00 | 9,850.00 | 9,530.00 | 9,710.00 | 9,710.00 | -0.82% | 19,594 |
| Jan 15, 2026 | 9,620.00 | 9,820.00 | 9,410.00 | 9,790.00 | 9,790.00 | 2.09% | 32,290 |
| Jan 14, 2026 | 9,370.00 | 9,600.00 | 9,300.00 | 9,590.00 | 9,590.00 | 2.24% | 13,342 |
| Jan 13, 2026 | 9,290.00 | 9,430.00 | 9,270.00 | 9,380.00 | 9,380.00 | -0.32% | 15,532 |
| Jan 12, 2026 | 9,210.00 | 9,460.00 | 9,130.00 | 9,410.00 | 9,410.00 | 2.17% | 13,346 |
| Jan 9, 2026 | 9,200.00 | 9,280.00 | 9,050.00 | 9,210.00 | 9,210.00 | 0.33% | 29,282 |
| Jan 8, 2026 | 9,420.00 | 9,420.00 | 9,120.00 | 9,180.00 | 9,180.00 | -2.13% | 24,732 |
| Jan 7, 2026 | 9,630.00 | 9,630.00 | 9,380.00 | 9,380.00 | 9,380.00 | -1.57% | 16,101 |
| Jan 6, 2026 | 9,700.00 | 9,750.00 | 9,500.00 | 9,530.00 | 9,530.00 | -0.73% | 11,872 |
| Jan 5, 2026 | 9,780.00 | 9,940.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 23,876 |
| Jan 2, 2026 | 9,550.00 | 9,980.00 | 9,550.00 | 9,800.00 | 9,800.00 | 2.62% | 21,961 |
| Dec 30, 2025 | 9,320.00 | 9,720.00 | 9,320.00 | 9,550.00 | 9,550.00 | -1.24% | 11,705 |
| Dec 29, 2025 | 9,650.00 | 9,840.00 | 9,610.00 | 9,670.00 | 9,670.00 | -0.31% | 15,049 |
| Dec 26, 2025 | 9,700.00 | 9,840.00 | 9,650.00 | 9,700.00 | 9,700.00 | - | 11,955 |
| Dec 24, 2025 | 9,910.00 | 9,930.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.12% | 12,775 |
| Dec 23, 2025 | 9,920.00 | 10,090.00 | 9,900.00 | 9,910.00 | 9,910.00 | -0.60% | 15,967 |
| Dec 22, 2025 | 9,920.00 | 10,150.00 | 9,920.00 | 9,970.00 | 9,970.00 | 0.81% | 12,291 |
| Dec 19, 2025 | 9,820.00 | 10,090.00 | 9,800.00 | 9,890.00 | 9,890.00 | 0.51% | 4,982 |
| Dec 18, 2025 | 9,870.00 | 9,990.00 | 9,790.00 | 9,840.00 | 9,840.00 | -0.30% | 5,767 |
| Dec 17, 2025 | 9,990.00 | 10,000.00 | 9,860.00 | 9,870.00 | 9,870.00 | -0.70% | 7,018 |
| Dec 16, 2025 | 10,070.00 | 10,070.00 | 9,900.00 | 9,940.00 | 9,940.00 | -1.19% | 16,080 |
| Dec 15, 2025 | 10,020.00 | 10,080.00 | 9,920.00 | 10,060.00 | 10,060.00 | 0.20% | 6,003 |
| Dec 12, 2025 | 10,160.00 | 10,160.00 | 9,980.00 | 10,040.00 | 10,040.00 | -0.40% | 14,605 |
| Dec 11, 2025 | 9,990.00 | 10,200.00 | 9,990.00 | 10,080.00 | 10,080.00 | 1.00% | 18,278 |
| Dec 10, 2025 | 9,970.00 | 10,550.00 | 9,860.00 | 9,980.00 | 9,980.00 | -0.10% | 36,188 |
| Dec 9, 2025 | 10,040.00 | 10,160.00 | 9,960.00 | 9,990.00 | 9,990.00 | -1.28% | 8,189 |
| Dec 8, 2025 | 10,160.00 | 10,250.00 | 10,080.00 | 10,120.00 | 10,120.00 | -1.27% | 16,430 |
| 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 |