ATEC MOBILITY Co., Ltd (KOSDAQ:224110)
South Korea · Delayed Price · Currency is KRW 8,880.00
+320.00 (3.74%)
At close: Sep 4, 2026
ATEC MOBILITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8,540.00 | 8,880.00 | 8,510.00 | 8,880.00 | 8,880.00 | 3.74% | 7,429 |
| Sep 3, 2026 | 8,590.00 | 8,710.00 | 8,470.00 | 8,560.00 | 8,560.00 | -0.12% | 2,897 |
| Sep 2, 2026 | 8,800.00 | 8,840.00 | 8,570.00 | 8,570.00 | 8,570.00 | -3.27% | 12,537 |
| Sep 1, 2026 | 8,870.00 | 8,910.00 | 8,830.00 | 8,860.00 | 8,860.00 | -0.78% | 11,150 |
| Aug 31, 2026 | 8,940.00 | 8,980.00 | 8,870.00 | 8,930.00 | 8,930.00 | -0.78% | 1,369 |
| Aug 28, 2026 | 8,980.00 | 9,050.00 | 8,840.00 | 9,000.00 | 9,000.00 | 0.22% | 1,081 |
| Aug 27, 2026 | 8,880.00 | 9,000.00 | 8,840.00 | 8,980.00 | 8,980.00 | - | 1,363 |
| Aug 26, 2026 | 8,790.00 | 9,040.00 | 8,790.00 | 8,980.00 | 8,980.00 | -0.44% | 2,465 |
| Aug 25, 2026 | 8,920.00 | 9,020.00 | 8,780.00 | 9,020.00 | 9,020.00 | 0.89% | 1,611 |
| Aug 24, 2026 | 8,960.00 | 9,040.00 | 8,840.00 | 8,940.00 | 8,940.00 | - | 2,231 |
| Aug 21, 2026 | 9,150.00 | 9,150.00 | 8,840.00 | 8,940.00 | 8,940.00 | -2.61% | 6,110 |
| Aug 20, 2026 | 9,120.00 | 9,280.00 | 9,120.00 | 9,180.00 | 9,180.00 | 0.33% | 16,031 |
| Aug 19, 2026 | 9,080.00 | 9,160.00 | 9,020.00 | 9,150.00 | 9,150.00 | 0.55% | 10,160 |
| Aug 18, 2026 | 8,780.00 | 9,130.00 | 8,760.00 | 9,100.00 | 9,100.00 | 3.76% | 35,254 |
| Aug 14, 2026 | 8,920.00 | 8,920.00 | 8,500.00 | 8,770.00 | 8,770.00 | -1.46% | 12,098 |
| Aug 13, 2026 | 8,980.00 | 8,980.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.78% | 5,545 |
| Aug 12, 2026 | 8,810.00 | 8,990.00 | 8,810.00 | 8,970.00 | 8,970.00 | 0.90% | 8,639 |
| Aug 11, 2026 | 8,860.00 | 8,950.00 | 8,780.00 | 8,890.00 | 8,890.00 | 0.23% | 3,000 |
| Aug 10, 2026 | 9,080.00 | 9,140.00 | 8,820.00 | 8,870.00 | 8,870.00 | -2.31% | 7,352 |
| Aug 7, 2026 | 9,090.00 | 9,110.00 | 9,020.00 | 9,080.00 | 9,080.00 | 0.11% | 7,289 |
| Aug 6, 2026 | 9,030.00 | 9,100.00 | 9,010.00 | 9,070.00 | 9,070.00 | 0.44% | 11,180 |
| Aug 5, 2026 | 8,800.00 | 9,040.00 | 8,770.00 | 9,030.00 | 9,030.00 | 2.73% | 21,204 |
| Aug 4, 2026 | 8,420.00 | 8,800.00 | 8,420.00 | 8,790.00 | 8,790.00 | 1.38% | 8,907 |
| Aug 3, 2026 | 8,710.00 | 8,770.00 | 8,520.00 | 8,670.00 | 8,670.00 | -0.34% | 8,661 |
| Jul 31, 2026 | 8,210.00 | 8,770.00 | 8,210.00 | 8,700.00 | 8,700.00 | 5.20% | 37,710 |
| Jul 30, 2026 | 7,800.00 | 8,300.00 | 7,800.00 | 8,270.00 | 8,270.00 | 3.38% | 25,994 |
| Jul 29, 2026 | 8,000.00 | 8,190.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.12% | 50,467 |
| Jul 28, 2026 | 8,120.00 | 8,220.00 | 7,970.00 | 8,010.00 | 8,010.00 | -2.32% | 14,560 |
| Jul 27, 2026 | 8,090.00 | 8,250.00 | 8,090.00 | 8,200.00 | 8,200.00 | 1.11% | 10,034 |
| Jul 24, 2026 | 7,890.00 | 8,120.00 | 7,890.00 | 8,110.00 | 8,110.00 | - | 6,087 |
| Jul 23, 2026 | 7,980.00 | 8,180.00 | 7,970.00 | 8,110.00 | 8,110.00 | 1.63% | 7,925 |
| Jul 22, 2026 | 7,970.00 | 8,100.00 | 7,830.00 | 7,980.00 | 7,980.00 | 0.63% | 12,179 |
| Jul 21, 2026 | 7,650.00 | 7,960.00 | 7,650.00 | 7,930.00 | 7,930.00 | 2.99% | 12,850 |
| Jul 20, 2026 | 7,890.00 | 7,890.00 | 7,600.00 | 7,700.00 | 7,700.00 | -2.16% | 7,603 |
| 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 |