ATEC MOBILITY Co., Ltd (KOSDAQ:224110)
South Korea · Delayed Price · Currency is KRW 7,870.00
-110.00 (-1.38%)
At close: Jul 16, 2026
ATEC MOBILITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8,000.00 | 8,020.00 | 7,870.00 | 7,870.00 | 7,870.00 | -1.38% | 15,031 |
| Jul 15, 2026 | 7,730.00 | 8,000.00 | 7,730.00 | 7,980.00 | 7,980.00 | 3.23% | 9,635 |
| Jul 14, 2026 | 7,920.00 | 7,920.00 | 7,690.00 | 7,730.00 | 7,730.00 | -2.40% | 18,043 |
| Jul 13, 2026 | 7,830.00 | 8,000.00 | 7,800.00 | 7,920.00 | 7,920.00 | -0.75% | 18,407 |
| Jul 10, 2026 | 7,820.00 | 8,040.00 | 7,820.00 | 7,980.00 | 7,980.00 | 2.31% | 9,301 |
| Jul 9, 2026 | 7,810.00 | 7,970.00 | 7,750.00 | 7,800.00 | 7,800.00 | 0.13% | 16,901 |
| Jul 8, 2026 | 7,920.00 | 8,050.00 | 7,790.00 | 7,790.00 | 7,790.00 | -1.39% | 15,722 |
| Jul 7, 2026 | 8,120.00 | 8,120.00 | 7,890.00 | 7,900.00 | 7,900.00 | -2.59% | 10,614 |
| Jul 6, 2026 | 8,090.00 | 8,230.00 | 7,970.00 | 8,110.00 | 8,110.00 | -0.25% | 12,130 |
| Jul 3, 2026 | 7,940.00 | 8,130.00 | 7,730.00 | 8,130.00 | 8,130.00 | - | 11,369 |
| Jul 2, 2026 | 8,080.00 | 8,270.00 | 7,920.00 | 8,130.00 | 8,130.00 | 0.37% | 12,723 |
| Jul 1, 2026 | 8,260.00 | 8,380.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.94% | 20,481 |
| Jun 30, 2026 | 8,150.00 | 8,300.00 | 8,080.00 | 8,260.00 | 8,260.00 | 1.60% | 10,582 |
| Jun 29, 2026 | 7,560.00 | 8,180.00 | 7,540.00 | 8,130.00 | 8,130.00 | 7.26% | 14,203 |
| Jun 26, 2026 | 7,880.00 | 7,990.00 | 7,380.00 | 7,580.00 | 7,580.00 | -3.56% | 30,943 |
| Jun 25, 2026 | 7,740.00 | 7,900.00 | 7,740.00 | 7,860.00 | 7,860.00 | 0.13% | 11,117 |
| Jun 24, 2026 | 7,530.00 | 7,870.00 | 7,500.00 | 7,850.00 | 7,850.00 | 1.82% | 29,740 |
| Jun 23, 2026 | 7,880.00 | 7,890.00 | 7,680.00 | 7,710.00 | 7,710.00 | -2.16% | 18,805 |
| Jun 22, 2026 | 8,080.00 | 8,080.00 | 7,790.00 | 7,880.00 | 7,880.00 | 0.38% | 6,358 |
| Jun 19, 2026 | 7,880.00 | 7,960.00 | 7,610.00 | 7,850.00 | 7,850.00 | 1.42% | 16,702 |
| Jun 18, 2026 | 8,070.00 | 8,130.00 | 7,740.00 | 7,740.00 | 7,740.00 | -4.09% | 23,752 |
| Jun 17, 2026 | 8,150.00 | 8,150.00 | 7,970.00 | 8,070.00 | 8,070.00 | 1.13% | 21,751 |
| Jun 16, 2026 | 8,090.00 | 8,200.00 | 7,910.00 | 7,980.00 | 7,980.00 | -1.36% | 16,665 |
| Jun 15, 2026 | 8,370.00 | 8,370.00 | 8,010.00 | 8,090.00 | 8,090.00 | -0.74% | 8,108 |
| Jun 12, 2026 | 8,250.00 | 8,280.00 | 8,070.00 | 8,150.00 | 8,150.00 | -0.37% | 6,243 |
| Jun 11, 2026 | 7,750.00 | 8,300.00 | 7,630.00 | 8,180.00 | 8,180.00 | 5.55% | 27,868 |
| Jun 10, 2026 | 7,950.00 | 8,070.00 | 7,620.00 | 7,750.00 | 7,750.00 | -2.52% | 25,334 |
| Jun 9, 2026 | 7,560.00 | 8,030.00 | 7,560.00 | 7,950.00 | 7,950.00 | 1.40% | 19,649 |
| Jun 8, 2026 | 7,660.00 | 8,050.00 | 7,570.00 | 7,840.00 | 7,840.00 | -0.76% | 71,774 |
| Jun 5, 2026 | 7,950.00 | 7,950.00 | 7,710.00 | 7,900.00 | 7,900.00 | -0.50% | 21,835 |
| Jun 4, 2026 | 7,800.00 | 8,040.00 | 7,780.00 | 7,940.00 | 7,940.00 | 1.79% | 12,626 |
| Jun 2, 2026 | 7,740.00 | 8,040.00 | 7,670.00 | 7,800.00 | 7,800.00 | 0.13% | 42,697 |
| Jun 1, 2026 | 8,050.00 | 8,070.00 | 7,700.00 | 7,790.00 | 7,790.00 | -3.11% | 42,215 |
| May 29, 2026 | 7,910.00 | 8,180.00 | 7,910.00 | 8,040.00 | 8,040.00 | -0.12% | 29,996 |
| May 28, 2026 | 8,060.00 | 8,060.00 | 7,710.00 | 8,050.00 | 8,050.00 | - | 28,172 |
| May 27, 2026 | 8,180.00 | 8,190.00 | 7,780.00 | 8,050.00 | 8,050.00 | -1.59% | 33,167 |
| May 26, 2026 | 8,440.00 | 8,500.00 | 8,160.00 | 8,180.00 | 8,180.00 | -2.73% | 20,298 |
| May 22, 2026 | 8,180.00 | 8,410.00 | 8,180.00 | 8,410.00 | 8,410.00 | 2.81% | 6,765 |
| May 21, 2026 | 8,230.00 | 8,380.00 | 8,170.00 | 8,180.00 | 8,180.00 | -0.37% | 18,984 |
| May 20, 2026 | 8,230.00 | 8,350.00 | 8,130.00 | 8,210.00 | 8,210.00 | -0.12% | 20,529 |
| May 19, 2026 | 8,350.00 | 8,350.00 | 8,210.00 | 8,220.00 | 8,220.00 | -1.56% | 31,067 |
| May 18, 2026 | 8,230.00 | 8,390.00 | 8,210.00 | 8,350.00 | 8,350.00 | -0.36% | 22,474 |
| May 15, 2026 | 8,450.00 | 8,670.00 | 8,370.00 | 8,380.00 | 8,380.00 | -0.83% | 38,955 |
| May 14, 2026 | 8,330.00 | 8,450.00 | 8,310.00 | 8,450.00 | 8,450.00 | 1.08% | 14,139 |
| May 13, 2026 | 8,450.00 | 8,540.00 | 8,340.00 | 8,360.00 | 8,360.00 | -1.07% | 23,825 |
| May 12, 2026 | 8,670.00 | 8,800.00 | 8,380.00 | 8,450.00 | 8,450.00 | -2.99% | 44,858 |
| May 11, 2026 | 8,780.00 | 8,780.00 | 8,520.00 | 8,710.00 | 8,710.00 | -0.80% | 33,113 |
| May 8, 2026 | 8,670.00 | 8,910.00 | 8,670.00 | 8,780.00 | 8,780.00 | -1.46% | 38,156 |
| May 7, 2026 | 9,080.00 | 9,080.00 | 8,900.00 | 8,910.00 | 8,910.00 | -1.87% | 27,630 |
| May 6, 2026 | 9,180.00 | 9,240.00 | 9,000.00 | 9,080.00 | 9,080.00 | -1.09% | 30,225 |