ATEC MOBILITY Co., Ltd (KOSDAQ:224110)
South Korea · Delayed Price · Currency is KRW 8,050.00
-130.00 (-1.59%)
At close: May 27, 2026
ATEC MOBILITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 9,380.00 | 9,450.00 | 9,150.00 | 9,180.00 | 9,180.00 | -2.13% | 27,730 |
| 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% | 52,109 |
| Apr 28, 2026 | 9,410.00 | 9,500.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.31% | 19,437 |
| Apr 27, 2026 | 9,610.00 | 9,680.00 | 9,420.00 | 9,530.00 | 9,530.00 | -0.73% | 26,297 |
| 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% | 50,063 |
| Apr 22, 2026 | 9,350.00 | 9,360.00 | 9,190.00 | 9,350.00 | 9,350.00 | - | 17,426 |
| 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% | 45,090 |
| Apr 17, 2026 | 9,350.00 | 9,350.00 | 9,010.00 | 9,290.00 | 9,290.00 | -0.32% | 17,970 |
| Apr 16, 2026 | 9,150.00 | 9,320.00 | 9,120.00 | 9,320.00 | 9,320.00 | 1.97% | 33,184 |
| Apr 15, 2026 | 9,140.00 | 9,150.00 | 9,020.00 | 9,140.00 | 9,140.00 | 0.22% | 23,750 |
| Apr 14, 2026 | 9,140.00 | 9,230.00 | 9,070.00 | 9,120.00 | 9,120.00 | -0.22% | 16,399 |
| Apr 13, 2026 | 9,000.00 | 9,190.00 | 8,910.00 | 9,140.00 | 9,140.00 | 0.77% | 24,548 |
| Apr 10, 2026 | 8,850.00 | 9,240.00 | 8,850.00 | 9,070.00 | 9,070.00 | 2.49% | 27,493 |
| Apr 9, 2026 | 8,680.00 | 8,940.00 | 8,680.00 | 8,850.00 | 8,850.00 | 0.80% | 20,913 |
| Apr 8, 2026 | 8,540.00 | 8,780.00 | 8,540.00 | 8,780.00 | 8,780.00 | 3.54% | 23,536 |
| Apr 7, 2026 | 8,640.00 | 8,720.00 | 8,360.00 | 8,480.00 | 8,480.00 | -1.40% | 35,812 |
| Apr 6, 2026 | 8,660.00 | 9,040.00 | 8,490.00 | 8,600.00 | 8,600.00 | 1.42% | 59,671 |
| 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% | 22,210 |
| Apr 1, 2026 | 8,610.00 | 9,020.00 | 8,610.00 | 8,800.00 | 8,800.00 | 2.33% | 15,253 |
| Mar 31, 2026 | 8,690.00 | 8,860.00 | 8,410.00 | 8,600.00 | 8,600.00 | -2.93% | 22,655 |
| Mar 30, 2026 | 8,780.00 | 8,930.00 | 8,770.00 | 8,860.00 | 8,860.00 | -1.99% | 7,733 |
| Mar 27, 2026 | 8,890.00 | 9,140.00 | 8,760.00 | 9,040.00 | 9,040.00 | 1.57% | 11,891 |
| 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% | 11,521 |
| Mar 23, 2026 | 9,240.00 | 9,240.00 | 8,800.00 | 8,980.00 | 8,980.00 | -2.92% | 12,600 |
| Mar 20, 2026 | 8,980.00 | 9,300.00 | 8,980.00 | 9,250.00 | 9,250.00 | 3.35% | 22,555 |
| Mar 19, 2026 | 8,830.00 | 8,970.00 | 8,820.00 | 8,950.00 | 8,950.00 | 0.34% | 27,085 |
| Mar 18, 2026 | 8,830.00 | 9,000.00 | 8,830.00 | 8,920.00 | 8,920.00 | 1.25% | 19,310 |
| Mar 17, 2026 | 8,860.00 | 8,960.00 | 8,720.00 | 8,810.00 | 8,810.00 | -0.56% | 13,279 |