ATEC MOBILITY Co., Ltd (KOSDAQ:224110)
South Korea · Delayed Price · Currency is KRW 9,500.00
+190.00 (2.04%)
At close: Apr 29, 2026
ATEC MOBILITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9,500.00 | 9,590.00 | 9,380.00 | 9,380.00 | 9,380.00 | -1.26% | 16,917 |
| Apr 29, 2026 | 9,300.00 | 9,880.00 | 9,160.00 | 9,500.00 | 9,500.00 | 2.04% | 51,622 |
| 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 |