ATEC MOBILITY Co., Ltd (KOSDAQ:224110)
South Korea
· Delayed Price · Currency is KRW 9,310.00
-220.00 (-2.31%)
At close: Apr 28, 2026
ATEC MOBILITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,410.00 | 9,500.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.31% | 19,275 |
| Apr 27, 2026 | 9,610.00 | 9,680.00 | 9,420.00 | 9,530.00 | 9,530.00 | -0.73% | 26,140 |
| Apr 24, 2026 | 9,450.00 | 9,700.00 | 9,450.00 | 9,600.00 | 9,600.00 | 1.69% | 46,216 |
| Apr 23, 2026 | 9,450.00 | 9,790.00 | 9,240.00 | 9,440.00 | 9,440.00 | 0.96% | 49,686 |
| Apr 22, 2026 | 9,350.00 | 9,360.00 | 9,190.00 | 9,350.00 | 9,350.00 | - | 17,373 |
| Apr 21, 2026 | 9,690.00 | 9,690.00 | 9,300.00 | 9,350.00 | 9,350.00 | -0.95% | 29,315 |
| Apr 20, 2026 | 9,350.00 | 9,540.00 | 9,300.00 | 9,440.00 | 9,440.00 | 1.61% | 44,037 |
| Apr 17, 2026 | 9,350.00 | 9,350.00 | 9,010.00 | 9,290.00 | 9,290.00 | -0.32% | 17,862 |
| Apr 16, 2026 | 9,150.00 | 9,320.00 | 9,120.00 | 9,320.00 | 9,320.00 | 1.97% | 33,009 |
| Apr 15, 2026 | 9,140.00 | 9,150.00 | 9,020.00 | 9,140.00 | 9,140.00 | 0.22% | 23,687 |
| Apr 14, 2026 | 9,140.00 | 9,230.00 | 9,070.00 | 9,120.00 | 9,120.00 | -0.22% | 16,398 |
| Apr 13, 2026 | 9,000.00 | 9,190.00 | 8,910.00 | 9,140.00 | 9,140.00 | 0.77% | 24,471 |
| Apr 10, 2026 | 8,850.00 | 9,240.00 | 8,850.00 | 9,070.00 | 9,070.00 | 2.49% | 27,446 |
| Apr 9, 2026 | 8,680.00 | 8,940.00 | 8,680.00 | 8,850.00 | 8,850.00 | 0.80% | 20,768 |
| Apr 8, 2026 | 8,540.00 | 8,780.00 | 8,540.00 | 8,780.00 | 8,780.00 | 3.54% | 23,523 |
| Apr 7, 2026 | 8,640.00 | 8,720.00 | 8,360.00 | 8,480.00 | 8,480.00 | -1.40% | 35,774 |
| Apr 6, 2026 | 8,660.00 | 9,040.00 | 8,490.00 | 8,600.00 | 8,600.00 | 1.42% | 59,101 |
| Apr 3, 2026 | 8,580.00 | 8,620.00 | 8,450.00 | 8,480.00 | 8,480.00 | 0.47% | 6,448 |
| Apr 2, 2026 | 8,800.00 | 8,920.00 | 8,390.00 | 8,440.00 | 8,440.00 | -4.09% | 22,205 |
| Apr 1, 2026 | 8,610.00 | 9,020.00 | 8,610.00 | 8,800.00 | 8,800.00 | 2.33% | 15,242 |
| Mar 31, 2026 | 8,690.00 | 8,860.00 | 8,410.00 | 8,600.00 | 8,600.00 | -2.93% | 22,609 |
| Mar 30, 2026 | 8,780.00 | 8,930.00 | 8,770.00 | 8,860.00 | 8,860.00 | -1.99% | 7,727 |
| Mar 27, 2026 | 8,890.00 | 9,140.00 | 8,760.00 | 9,040.00 | 9,040.00 | 1.57% | 11,887 |
| Mar 26, 2026 | 9,160.00 | 9,180.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.63% | 15,981 |
| Mar 25, 2026 | 8,930.00 | 9,140.00 | 8,920.00 | 9,140.00 | 9,140.00 | 2.93% | 16,199 |
| Mar 24, 2026 | 9,030.00 | 9,030.00 | 8,780.00 | 8,880.00 | 8,880.00 | -1.11% | 11,518 |
| Mar 23, 2026 | 9,240.00 | 9,240.00 | 8,800.00 | 8,980.00 | 8,980.00 | -2.92% | 12,586 |
| Mar 20, 2026 | 8,980.00 | 9,300.00 | 8,980.00 | 9,250.00 | 9,250.00 | 3.35% | 22,431 |
| Mar 19, 2026 | 8,830.00 | 8,970.00 | 8,820.00 | 8,950.00 | 8,950.00 | 0.34% | 27,084 |
| Mar 18, 2026 | 8,830.00 | 9,000.00 | 8,830.00 | 8,920.00 | 8,920.00 | 1.25% | 19,306 |
| Mar 17, 2026 | 8,860.00 | 8,960.00 | 8,720.00 | 8,810.00 | 8,810.00 | -0.56% | 13,273 |
| Mar 16, 2026 | 8,900.00 | 9,070.00 | 8,810.00 | 8,860.00 | 8,860.00 | -0.23% | 12,177 |
| Mar 13, 2026 | 8,800.00 | 9,040.00 | 8,680.00 | 8,880.00 | 8,880.00 | 0.91% | 24,763 |
| Mar 12, 2026 | 9,000.00 | 9,000.00 | 8,740.00 | 8,800.00 | 8,800.00 | -0.68% | 21,851 |
| Mar 11, 2026 | 9,170.00 | 9,170.00 | 8,840.00 | 8,860.00 | 8,860.00 | -0.56% | 28,386 |
| Mar 10, 2026 | 8,730.00 | 9,060.00 | 8,730.00 | 8,910.00 | 8,910.00 | 2.30% | 21,075 |
| 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 |