ATEC MOBILITY Co., Ltd (KOSDAQ:224110)
South Korea · Delayed Price · Currency is KRW 9,250.00
+300.00 (3.35%)
At close: Mar 20, 2026
ATEC MOBILITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |