ATEC MOBILITY Co. Ltd 224110
KRX · South Korea · Electronic Technology
KRW 7,860.00-140.00 (-1.75%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,860.00 | -1.75% | KRW 7,980.00 | KRW 7,990.00 | KRW 7,610.00 | 6.89K |
| 2026-10-01 | KRW 8,000.00 | -1.11% | KRW 8,090.00 | KRW 8,120.00 | KRW 7,860.00 | 5.99K |
| 2026-09-30 | KRW 8,090.00 | -1.10% | KRW 8,180.00 | KRW 8,180.00 | KRW 7,920.00 | 4.78K |
| 2026-09-29 | KRW 8,180.00 | -3.20% | KRW 8,450.00 | KRW 8,510.00 | KRW 8,140.00 | 3.74K |
| 2026-09-28 | KRW 8,450.00 | -1.05% | KRW 8,300.00 | KRW 8,560.00 | KRW 8,300.00 | 1.82K |
| 2026-09-23 | KRW 8,540.00 | +0.83% | KRW 8,490.00 | KRW 8,650.00 | KRW 8,440.00 | 1.64K |
| 2026-09-22 | KRW 8,470.00 | -1.51% | KRW 8,500.00 | KRW 8,650.00 | KRW 8,430.00 | 2.30K |
| 2026-09-21 | KRW 8,600.00 | -0.69% | KRW 8,390.00 | KRW 8,600.00 | KRW 8,390.00 | 2.75K |
| 2026-09-18 | KRW 8,660.00 | +0.46% | KRW 8,590.00 | KRW 8,740.00 | KRW 8,330.00 | 1.52K |
| 2026-09-17 | KRW 8,620.00 | -0.46% | KRW 8,600.00 | KRW 8,660.00 | KRW 8,310.00 | 1.18K |
| 2026-09-16 | KRW 8,660.00 | 0.00% | KRW 8,660.00 | KRW 8,680.00 | KRW 8,390.00 | 4.14K |
| 2026-09-15 | KRW 8,660.00 | 0.00% | KRW 8,450.00 | KRW 8,800.00 | KRW 8,450.00 | 1.64K |
| 2026-09-14 | KRW 8,660.00 | -0.35% | KRW 8,420.00 | KRW 8,680.00 | KRW 8,420.00 | 2.20K |
| 2026-09-11 | KRW 8,690.00 | -1.59% | KRW 8,530.00 | KRW 8,800.00 | KRW 8,530.00 | 2.62K |
| 2026-09-10 | KRW 8,830.00 | -0.23% | KRW 8,770.00 | KRW 8,870.00 | KRW 8,750.00 | 908 |
| 2026-09-09 | KRW 8,850.00 | -0.11% | KRW 8,790.00 | KRW 8,900.00 | KRW 8,775.00 | 1.57K |
| 2026-09-08 | KRW 8,860.00 | -0.56% | KRW 8,850.00 | KRW 8,960.00 | KRW 8,800.00 | 2.56K |
| 2026-09-07 | KRW 8,910.00 | +0.34% | KRW 8,630.00 | KRW 8,940.00 | KRW 8,630.00 | 1.61K |
| 2026-09-04 | KRW 8,880.00 | +3.74% | KRW 8,540.00 | KRW 8,880.00 | KRW 8,510.00 | 7.43K |
| 2026-09-03 | KRW 8,560.00 | -0.12% | KRW 8,590.00 | KRW 8,710.00 | KRW 8,470.00 | 2.90K |
| 2026-09-02 | KRW 8,570.00 | -3.27% | KRW 8,800.00 | KRW 8,840.00 | KRW 8,570.00 | 12.54K |
| 2026-09-01 | KRW 8,860.00 | -0.78% | KRW 8,870.00 | KRW 8,910.00 | KRW 8,830.00 | 11.15K |
| 2026-08-31 | KRW 8,930.00 | -0.78% | KRW 8,940.00 | KRW 8,980.00 | KRW 8,870.00 | 1.37K |
| 2026-08-28 | KRW 9,000.00 | +0.22% | KRW 8,980.00 | KRW 9,050.00 | KRW 8,840.00 | 1.08K |
| 2026-08-27 | KRW 8,980.00 | 0.00% | KRW 8,880.00 | KRW 9,000.00 | KRW 8,840.00 | 1.36K |
| 2026-08-26 | KRW 8,980.00 | -0.44% | KRW 8,790.00 | KRW 9,040.00 | KRW 8,790.00 | 2.47K |
| 2026-08-25 | KRW 9,020.00 | +0.89% | KRW 8,920.00 | KRW 9,020.00 | KRW 8,780.00 | 1.61K |
| 2026-08-24 | KRW 8,940.00 | 0.00% | KRW 8,960.00 | KRW 9,040.00 | KRW 8,840.00 | 2.23K |
| 2026-08-21 | KRW 8,940.00 | -2.61% | KRW 9,150.00 | KRW 9,150.00 | KRW 8,840.00 | 6.11K |
| 2026-08-20 | KRW 9,180.00 | +0.33% | KRW 9,120.00 | KRW 9,280.00 | KRW 9,120.00 | 16.03K |
| 2026-08-19 | KRW 9,150.00 | +0.55% | KRW 9,080.00 | KRW 9,160.00 | KRW 9,020.00 | 10.16K |
| 2026-08-18 | KRW 9,100.00 | +3.76% | KRW 8,780.00 | KRW 9,130.00 | KRW 8,760.00 | 35.30K |
| 2026-08-14 | KRW 8,770.00 | -1.46% | KRW 8,920.00 | KRW 8,920.00 | KRW 8,500.00 | 12.10K |
| 2026-08-13 | KRW 8,900.00 | -0.78% | KRW 8,980.00 | KRW 8,980.00 | KRW 8,800.00 | 5.55K |
| 2026-08-12 | KRW 8,970.00 | +0.90% | KRW 8,810.00 | KRW 8,990.00 | KRW 8,810.00 | 8.64K |
| 2026-08-11 | KRW 8,890.00 | +0.23% | KRW 8,860.00 | KRW 8,950.00 | KRW 8,780.00 | 3.00K |
| 2026-08-10 | KRW 8,870.00 | -2.31% | KRW 9,080.00 | KRW 9,140.00 | KRW 8,820.00 | 7.35K |
| 2026-08-07 | KRW 9,080.00 | +0.11% | KRW 9,090.00 | KRW 9,110.00 | KRW 9,020.00 | 7.29K |
| 2026-08-06 | KRW 9,070.00 | +0.44% | KRW 9,030.00 | KRW 9,100.00 | KRW 9,010.00 | 11.18K |
| 2026-08-05 | KRW 9,030.00 | +2.73% | KRW 8,800.00 | KRW 9,040.00 | KRW 8,770.00 | 21.20K |
| 2026-08-04 | KRW 8,790.00 | +1.38% | KRW 8,420.00 | KRW 8,800.00 | KRW 8,420.00 | 8.91K |
| 2026-08-03 | KRW 8,670.00 | -0.34% | KRW 8,710.00 | KRW 8,770.00 | KRW 8,520.00 | 8.66K |
| 2026-07-31 | KRW 8,700.00 | +5.20% | KRW 8,210.00 | KRW 8,770.00 | KRW 8,210.00 | 37.71K |
| 2026-07-30 | KRW 8,270.00 | +3.38% | KRW 7,800.00 | KRW 8,300.00 | KRW 7,800.00 | 26.00K |
| 2026-07-29 | KRW 8,000.00 | -0.12% | KRW 8,000.00 | KRW 8,190.00 | KRW 7,900.00 | 50.47K |
| 2026-07-28 | KRW 8,010.00 | -2.32% | KRW 8,120.00 | KRW 8,220.00 | KRW 7,970.00 | 14.56K |
| 2026-07-27 | KRW 8,200.00 | +1.11% | KRW 8,090.00 | KRW 8,250.00 | KRW 8,090.00 | 10.03K |
| 2026-07-24 | KRW 8,110.00 | 0.00% | KRW 7,890.00 | KRW 8,120.00 | KRW 7,890.00 | 6.09K |
| 2026-07-23 | KRW 8,110.00 | +1.63% | KRW 7,980.00 | KRW 8,180.00 | KRW 7,970.00 | 7.93K |
| 2026-07-22 | KRW 7,980.00 | +0.63% | KRW 7,970.00 | KRW 8,100.00 | KRW 7,830.00 | 12.18K |
| 2026-07-21 | KRW 7,930.00 | +2.99% | KRW 7,650.00 | KRW 7,960.00 | KRW 7,650.00 | 12.85K |
| 2026-07-20 | KRW 7,700.00 | -2.16% | KRW 7,890.00 | KRW 7,890.00 | KRW 7,600.00 | 7.60K |
| 2026-07-16 | KRW 7,870.00 | -1.38% | KRW 8,000.00 | KRW 8,020.00 | KRW 7,870.00 | 15.03K |
| 2026-07-15 | KRW 7,980.00 | +3.23% | KRW 7,730.00 | KRW 8,000.00 | KRW 7,730.00 | 9.64K |
| 2026-07-14 | KRW 7,730.00 | -2.40% | KRW 7,920.00 | KRW 7,920.00 | KRW 7,690.00 | 18.04K |
| 2026-07-13 | KRW 7,920.00 | -0.75% | KRW 7,830.00 | KRW 8,000.00 | KRW 7,800.00 | 18.41K |
| 2026-07-10 | KRW 7,980.00 | +2.31% | KRW 7,820.00 | KRW 8,040.00 | KRW 7,820.00 | 9.30K |
| 2026-07-09 | KRW 7,800.00 | +0.13% | KRW 7,810.00 | KRW 7,970.00 | KRW 7,750.00 | 16.90K |
| 2026-07-08 | KRW 7,790.00 | -1.39% | KRW 7,920.00 | KRW 8,050.00 | KRW 7,790.00 | 15.72K |
| 2026-07-07 | KRW 7,900.00 | -2.59% | KRW 8,120.00 | KRW 8,120.00 | KRW 7,890.00 | 10.61K |
| 2026-07-06 | KRW 8,110.00 | -0.25% | KRW 8,090.00 | KRW 8,230.00 | KRW 7,970.00 | 12.13K |
| 2026-07-03 | KRW 8,130.00 | 0.00% | KRW 7,940.00 | KRW 8,130.00 | KRW 7,730.00 | 11.37K |
| 2026-07-02 | KRW 8,130.00 | +0.37% | KRW 8,080.00 | KRW 8,270.00 | KRW 7,920.00 | 12.72K |
| 2026-07-01 | KRW 8,100.00 | -1.94% | KRW 8,260.00 | KRW 8,380.00 | KRW 8,100.00 | 20.49K |
| 2026-06-30 | KRW 8,260.00 | +1.60% | KRW 8,150.00 | KRW 8,300.00 | KRW 8,080.00 | 10.58K |
| 2026-06-29 | KRW 8,130.00 | +7.26% | KRW 7,560.00 | KRW 8,180.00 | KRW 7,540.00 | 14.20K |
| 2026-06-26 | KRW 7,580.00 | -3.56% | KRW 7,880.00 | KRW 7,990.00 | KRW 7,380.00 | 30.94K |
| 2026-06-25 | KRW 7,860.00 | +0.13% | KRW 7,740.00 | KRW 7,900.00 | KRW 7,740.00 | 11.12K |
| 2026-06-24 | KRW 7,850.00 | +1.82% | KRW 7,530.00 | KRW 7,870.00 | KRW 7,500.00 | 29.74K |
| 2026-06-23 | KRW 7,710.00 | -2.16% | KRW 7,880.00 | KRW 7,890.00 | KRW 7,680.00 | 18.81K |
| 2026-06-22 | KRW 7,880.00 | +0.38% | KRW 8,080.00 | KRW 8,080.00 | KRW 7,790.00 | 6.36K |
| 2026-06-19 | KRW 7,850.00 | +1.42% | KRW 7,880.00 | KRW 7,960.00 | KRW 7,610.00 | 16.70K |
| 2026-06-18 | KRW 7,740.00 | -4.09% | KRW 8,070.00 | KRW 8,130.00 | KRW 7,740.00 | 23.80K |
| 2026-06-17 | KRW 8,070.00 | +1.13% | KRW 8,150.00 | KRW 8,150.00 | KRW 7,970.00 | 21.75K |
| 2026-06-16 | KRW 7,980.00 | -1.36% | KRW 8,090.00 | KRW 8,200.00 | KRW 7,910.00 | 16.67K |
| 2026-06-15 | KRW 8,090.00 | -0.74% | KRW 8,370.00 | KRW 8,370.00 | KRW 8,010.00 | 8.11K |
| 2026-06-12 | KRW 8,150.00 | -0.37% | KRW 8,250.00 | KRW 8,280.00 | KRW 8,070.00 | 6.24K |
| 2026-06-11 | KRW 8,180.00 | +5.55% | KRW 7,750.00 | KRW 8,300.00 | KRW 7,630.00 | 27.87K |
| 2026-06-10 | KRW 7,750.00 | -2.52% | KRW 7,950.00 | KRW 8,070.00 | KRW 7,620.00 | 25.34K |
| 2026-06-09 | KRW 7,950.00 | +1.40% | KRW 7,560.00 | KRW 8,030.00 | KRW 7,560.00 | 19.65K |
| 2026-06-08 | KRW 7,840.00 | -0.76% | KRW 7,660.00 | KRW 8,050.00 | KRW 7,570.00 | 71.77K |
| 2026-06-05 | KRW 7,900.00 | -0.50% | KRW 7,950.00 | KRW 7,950.00 | KRW 7,710.00 | 21.84K |
| 2026-06-04 | KRW 7,940.00 | +1.79% | KRW 7,800.00 | KRW 8,040.00 | KRW 7,780.00 | 12.65K |
| 2026-06-02 | KRW 7,800.00 | +0.13% | KRW 7,740.00 | KRW 8,040.00 | KRW 7,670.00 | 42.70K |
| 2026-06-01 | KRW 7,790.00 | -3.11% | KRW 8,050.00 | KRW 8,070.00 | KRW 7,700.00 | 42.22K |
| 2026-05-29 | KRW 8,040.00 | -0.12% | KRW 7,910.00 | KRW 8,180.00 | KRW 7,910.00 | 30.00K |
| 2026-05-28 | KRW 8,050.00 | 0.00% | KRW 8,060.00 | KRW 8,060.00 | KRW 7,710.00 | 28.17K |
| 2026-05-27 | KRW 8,050.00 | -1.59% | KRW 8,180.00 | KRW 8,190.00 | KRW 7,780.00 | 33.17K |
| 2026-05-26 | KRW 8,180.00 | -2.73% | KRW 8,440.00 | KRW 8,500.00 | KRW 8,160.00 | 20.30K |
| 2026-05-22 | KRW 8,410.00 | +2.81% | KRW 8,180.00 | KRW 8,410.00 | KRW 8,180.00 | 6.77K |