Atinum Investment Co., Ltd (KOSDAQ:021080)
 2,570.00
 -30.00 (-1.15%)
  At close: Oct 28, 2025
Atinum Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,550.00 | 2,565.00 | 2,500.00 | 2,505.00 | 2,505.00 | -1.76% | 140,028 | 
| Oct 29, 2025 | 2,555.00 | 2,570.00 | 2,520.00 | 2,550.00 | 2,550.00 | -0.78% | 151,640 | 
| Oct 28, 2025 | 2,620.00 | 2,625.00 | 2,550.00 | 2,570.00 | 2,570.00 | -1.15% | 117,695 | 
| Oct 27, 2025 | 2,535.00 | 2,615.00 | 2,485.00 | 2,600.00 | 2,600.00 | 2.77% | 192,656 | 
| Oct 24, 2025 | 2,515.00 | 2,540.00 | 2,480.00 | 2,530.00 | 2,530.00 | 0.60% | 122,805 | 
| Oct 23, 2025 | 2,555.00 | 2,570.00 | 2,515.00 | 2,515.00 | 2,515.00 | -1.57% | 59,936 | 
| Oct 22, 2025 | 2,550.00 | 2,565.00 | 2,490.00 | 2,555.00 | 2,555.00 | -0.39% | 141,683 | 
| Oct 21, 2025 | 2,550.00 | 2,590.00 | 2,500.00 | 2,565.00 | 2,565.00 | - | 295,178 | 
| Oct 20, 2025 | 2,540.00 | 2,570.00 | 2,505.00 | 2,565.00 | 2,565.00 | 0.98% | 97,385 | 
| Oct 17, 2025 | 2,550.00 | 2,560.00 | 2,495.00 | 2,540.00 | 2,540.00 | -0.78% | 273,841 | 
| Oct 16, 2025 | 2,585.00 | 2,620.00 | 2,555.00 | 2,560.00 | 2,560.00 | -0.97% | 124,774 | 
| Oct 15, 2025 | 2,535.00 | 2,605.00 | 2,530.00 | 2,585.00 | 2,585.00 | 2.17% | 112,976 | 
| Oct 14, 2025 | 2,600.00 | 2,600.00 | 2,520.00 | 2,530.00 | 2,530.00 | -2.13% | 194,155 | 
| Oct 13, 2025 | 2,570.00 | 2,630.00 | 2,560.00 | 2,585.00 | 2,585.00 | -2.08% | 128,446 | 
| Oct 10, 2025 | 2,655.00 | 2,655.00 | 2,565.00 | 2,640.00 | 2,640.00 | 0.76% | 166,264 | 
| Oct 2, 2025 | 2,635.00 | 2,665.00 | 2,610.00 | 2,620.00 | 2,620.00 | -0.57% | 75,510 | 
| Oct 1, 2025 | 2,675.00 | 2,690.00 | 2,605.00 | 2,635.00 | 2,635.00 | -0.57% | 130,656 | 
| Sep 30, 2025 | 2,720.00 | 2,725.00 | 2,645.00 | 2,650.00 | 2,650.00 | -0.56% | 146,978 | 
| Sep 29, 2025 | 2,630.00 | 2,765.00 | 2,630.00 | 2,665.00 | 2,665.00 | 1.52% | 455,199 | 
| Sep 26, 2025 | 2,650.00 | 2,670.00 | 2,545.00 | 2,625.00 | 2,625.00 | -2.05% | 114,092 | 
| Sep 25, 2025 | 2,690.00 | 2,740.00 | 2,640.00 | 2,680.00 | 2,680.00 | -0.56% | 244,001 | 
| Sep 24, 2025 | 2,705.00 | 2,705.00 | 2,625.00 | 2,695.00 | 2,695.00 | -0.37% | 170,355 | 
| Sep 23, 2025 | 2,695.00 | 2,745.00 | 2,675.00 | 2,705.00 | 2,705.00 | 0.56% | 153,391 | 
| Sep 22, 2025 | 2,745.00 | 2,755.00 | 2,680.00 | 2,690.00 | 2,690.00 | -2.36% | 124,365 | 
| Sep 19, 2025 | 2,725.00 | 2,785.00 | 2,680.00 | 2,755.00 | 2,755.00 | 1.10% | 250,147 | 
| Sep 18, 2025 | 2,710.00 | 2,750.00 | 2,685.00 | 2,725.00 | 2,725.00 | 0.55% | 106,345 | 
| Sep 17, 2025 | 2,700.00 | 2,710.00 | 2,635.00 | 2,710.00 | 2,710.00 | 0.37% | 196,213 | 
| Sep 16, 2025 | 2,730.00 | 2,735.00 | 2,685.00 | 2,700.00 | 2,700.00 | -1.10% | 141,112 | 
| Sep 15, 2025 | 2,725.00 | 2,745.00 | 2,655.00 | 2,730.00 | 2,730.00 | 0.18% | 280,588 | 
| Sep 12, 2025 | 2,585.00 | 2,775.00 | 2,585.00 | 2,725.00 | 2,725.00 | 5.62% | 899,972 | 
| Sep 11, 2025 | 2,580.00 | 2,595.00 | 2,555.00 | 2,580.00 | 2,580.00 | 0.39% | 98,867 | 
| Sep 10, 2025 | 2,540.00 | 2,580.00 | 2,515.00 | 2,570.00 | 2,570.00 | 0.19% | 95,414 | 
| Sep 9, 2025 | 2,515.00 | 2,580.00 | 2,510.00 | 2,565.00 | 2,565.00 | 1.18% | 118,515 | 
| Sep 8, 2025 | 2,500.00 | 2,540.00 | 2,475.00 | 2,535.00 | 2,535.00 | 1.40% | 117,693 | 
| Sep 5, 2025 | 2,460.00 | 2,520.00 | 2,460.00 | 2,500.00 | 2,500.00 | 1.42% | 129,398 | 
| Sep 4, 2025 | 2,445.00 | 2,480.00 | 2,440.00 | 2,465.00 | 2,465.00 | 0.82% | 69,763 | 
| Sep 3, 2025 | 2,410.00 | 2,445.00 | 2,405.00 | 2,445.00 | 2,445.00 | 0.82% | 42,962 | 
| Sep 2, 2025 | 2,405.00 | 2,440.00 | 2,405.00 | 2,425.00 | 2,425.00 | - | 66,534 | 
| Sep 1, 2025 | 2,420.00 | 2,435.00 | 2,390.00 | 2,425.00 | 2,425.00 | -0.82% | 120,924 | 
| Aug 29, 2025 | 2,465.00 | 2,480.00 | 2,440.00 | 2,445.00 | 2,445.00 | -0.81% | 106,001 | 
| Aug 28, 2025 | 2,445.00 | 2,465.00 | 2,425.00 | 2,465.00 | 2,465.00 | 0.82% | 127,627 | 
| Aug 27, 2025 | 2,480.00 | 2,490.00 | 2,420.00 | 2,445.00 | 2,445.00 | -1.41% | 178,586 | 
| Aug 26, 2025 | 2,480.00 | 2,525.00 | 2,465.00 | 2,480.00 | 2,480.00 | -1.59% | 76,121 | 
| Aug 25, 2025 | 2,490.00 | 2,530.00 | 2,490.00 | 2,520.00 | 2,520.00 | 1.61% | 92,467 | 
| Aug 22, 2025 | 2,430.00 | 2,490.00 | 2,430.00 | 2,480.00 | 2,480.00 | 2.06% | 139,444 | 
| Aug 21, 2025 | 2,410.00 | 2,480.00 | 2,410.00 | 2,430.00 | 2,430.00 | -0.21% | 110,686 | 
| Aug 20, 2025 | 2,465.00 | 2,465.00 | 2,375.00 | 2,435.00 | 2,435.00 | -0.61% | 173,328 | 
| Aug 19, 2025 | 2,405.00 | 2,485.00 | 2,395.00 | 2,450.00 | 2,450.00 | 1.03% | 156,540 | 
| Aug 18, 2025 | 2,460.00 | 2,470.00 | 2,405.00 | 2,425.00 | 2,425.00 | -1.42% | 107,755 | 
| Aug 14, 2025 | 2,440.00 | 2,560.00 | 2,400.00 | 2,460.00 | 2,460.00 | 1.23% | 685,597 |