Skip to main content
logo
Atinum Investment Co., Ltd (KOSDAQ:021080)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,165.00
+330.00 (11.64%)
At close: Jan 26, 2026

Atinum Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,425.003,425.003,250.003,290.003,290.00-5.05%1,101,918
Jan 29, 20263,265.003,580.003,180.003,465.003,465.006.13%3,133,636
Jan 28, 20263,350.003,350.003,200.003,265.003,265.000.93%1,827,651
Jan 27, 20263,165.003,345.003,120.003,235.003,235.002.21%1,092,780
Jan 26, 20262,840.003,255.002,840.003,165.003,165.0011.64%2,363,728
Jan 23, 20262,665.002,880.002,665.002,835.002,835.006.78%854,602
Jan 22, 20262,615.002,755.002,615.002,655.002,655.001.53%388,289
Jan 21, 20262,650.002,690.002,590.002,615.002,615.00-3.15%364,792
Jan 20, 20262,650.002,720.002,625.002,700.002,700.001.69%166,182
Jan 19, 20262,710.002,710.002,645.002,655.002,655.00-1.12%256,380
Jan 16, 20262,730.002,765.002,680.002,685.002,685.00-1.29%223,092
Jan 15, 20262,670.002,735.002,670.002,720.002,720.000.74%162,379
Jan 14, 20262,650.002,720.002,605.002,700.002,700.002.66%257,817
Jan 13, 20262,795.002,795.002,615.002,630.002,630.00-4.88%900,274
Jan 12, 20262,765.002,840.002,750.002,765.002,765.00-232,078
Jan 9, 20262,770.002,800.002,745.002,765.002,765.000.18%245,811
Jan 8, 20262,840.002,850.002,760.002,760.002,760.00-2.82%369,717
Jan 7, 20262,900.002,900.002,780.002,840.002,840.00-1.56%456,614
Jan 6, 20262,895.002,970.002,860.002,885.002,885.00-0.35%288,092
Jan 5, 20262,870.002,915.002,835.002,895.002,895.000.87%326,059
Jan 2, 20262,870.002,915.002,840.002,870.002,870.00-237,676
Dec 30, 20252,910.002,915.002,830.002,870.002,870.00-1.37%284,556
Dec 29, 20252,940.002,950.002,865.002,910.002,910.00-3.64%496,296
Dec 26, 20253,100.003,105.002,990.003,020.002,950.00-2.11%432,439
Dec 24, 20253,115.003,155.003,065.003,085.003,013.49-1.28%482,317
Dec 23, 20253,315.003,315.003,060.003,125.003,052.57-6.58%951,361
Dec 22, 20253,230.003,385.003,120.003,345.003,267.474.21%1,362,912
Dec 19, 20253,210.003,320.003,115.003,210.003,135.603.72%4,196,562
Dec 18, 20252,970.003,150.002,965.003,095.003,023.261.98%700,858
Dec 17, 20253,015.003,070.002,965.003,035.002,964.650.66%318,923
Dec 16, 20253,040.003,090.002,965.003,015.002,945.12-3.37%511,866
Dec 15, 20253,135.003,165.003,035.003,120.003,047.68-0.95%589,600
Dec 12, 20253,030.003,155.003,030.003,150.003,076.994.48%578,558
Dec 11, 20253,025.003,055.003,000.003,015.002,945.12-0.33%204,963
Dec 10, 20253,070.003,070.002,975.003,025.002,954.88-0.33%266,242
Dec 9, 20253,100.003,100.002,985.003,035.002,964.65-2.10%648,764
Dec 8, 20253,160.003,235.003,055.003,100.003,028.150.32%1,284,841
Dec 5, 20252,915.003,100.002,880.003,090.003,018.386.74%895,343
Dec 4, 20252,975.002,975.002,865.002,895.002,827.90-3.02%508,836
Dec 3, 20252,990.003,015.002,935.002,985.002,915.81-488,803
Dec 2, 20252,980.003,015.002,940.002,985.002,915.810.17%563,478
Dec 1, 20252,975.003,140.002,935.002,980.002,910.934.01%2,390,884
Nov 28, 20252,665.002,920.002,655.002,865.002,798.597.91%1,185,811
Nov 27, 20252,660.002,670.002,625.002,655.002,593.460.38%229,031
Nov 26, 20252,605.002,660.002,590.002,645.002,583.691.54%158,376
Nov 25, 20252,650.002,660.002,575.002,605.002,544.62-0.76%164,232
Nov 24, 20252,630.002,645.002,590.002,625.002,564.160.19%87,441
Nov 21, 20252,635.002,660.002,590.002,620.002,559.27-2.24%139,888
Nov 20, 20252,660.002,710.002,625.002,680.002,617.881.90%284,812
Nov 19, 20252,585.002,650.002,535.002,630.002,569.041.54%297,533