Skip to main content
logo
Atinum Investment Co., Ltd (KOSDAQ:021080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
-30.00 (-1.15%)
At close: Oct 28, 2025

Atinum Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,550.002,565.002,500.002,505.002,505.00-1.76%140,028
Oct 29, 20252,555.002,570.002,520.002,550.002,550.00-0.78%151,640
Oct 28, 20252,620.002,625.002,550.002,570.002,570.00-1.15%117,695
Oct 27, 20252,535.002,615.002,485.002,600.002,600.002.77%192,656
Oct 24, 20252,515.002,540.002,480.002,530.002,530.000.60%122,805
Oct 23, 20252,555.002,570.002,515.002,515.002,515.00-1.57%59,936
Oct 22, 20252,550.002,565.002,490.002,555.002,555.00-0.39%141,683
Oct 21, 20252,550.002,590.002,500.002,565.002,565.00-295,178
Oct 20, 20252,540.002,570.002,505.002,565.002,565.000.98%97,385
Oct 17, 20252,550.002,560.002,495.002,540.002,540.00-0.78%273,841
Oct 16, 20252,585.002,620.002,555.002,560.002,560.00-0.97%124,774
Oct 15, 20252,535.002,605.002,530.002,585.002,585.002.17%112,976
Oct 14, 20252,600.002,600.002,520.002,530.002,530.00-2.13%194,155
Oct 13, 20252,570.002,630.002,560.002,585.002,585.00-2.08%128,446
Oct 10, 20252,655.002,655.002,565.002,640.002,640.000.76%166,264
Oct 2, 20252,635.002,665.002,610.002,620.002,620.00-0.57%75,510
Oct 1, 20252,675.002,690.002,605.002,635.002,635.00-0.57%130,656
Sep 30, 20252,720.002,725.002,645.002,650.002,650.00-0.56%146,978
Sep 29, 20252,630.002,765.002,630.002,665.002,665.001.52%455,199
Sep 26, 20252,650.002,670.002,545.002,625.002,625.00-2.05%114,092
Sep 25, 20252,690.002,740.002,640.002,680.002,680.00-0.56%244,001
Sep 24, 20252,705.002,705.002,625.002,695.002,695.00-0.37%170,355
Sep 23, 20252,695.002,745.002,675.002,705.002,705.000.56%153,391
Sep 22, 20252,745.002,755.002,680.002,690.002,690.00-2.36%124,365
Sep 19, 20252,725.002,785.002,680.002,755.002,755.001.10%250,147
Sep 18, 20252,710.002,750.002,685.002,725.002,725.000.55%106,345
Sep 17, 20252,700.002,710.002,635.002,710.002,710.000.37%196,213
Sep 16, 20252,730.002,735.002,685.002,700.002,700.00-1.10%141,112
Sep 15, 20252,725.002,745.002,655.002,730.002,730.000.18%280,588
Sep 12, 20252,585.002,775.002,585.002,725.002,725.005.62%899,972
Sep 11, 20252,580.002,595.002,555.002,580.002,580.000.39%98,867
Sep 10, 20252,540.002,580.002,515.002,570.002,570.000.19%95,414
Sep 9, 20252,515.002,580.002,510.002,565.002,565.001.18%118,515
Sep 8, 20252,500.002,540.002,475.002,535.002,535.001.40%117,693
Sep 5, 20252,460.002,520.002,460.002,500.002,500.001.42%129,398
Sep 4, 20252,445.002,480.002,440.002,465.002,465.000.82%69,763
Sep 3, 20252,410.002,445.002,405.002,445.002,445.000.82%42,962
Sep 2, 20252,405.002,440.002,405.002,425.002,425.00-66,534
Sep 1, 20252,420.002,435.002,390.002,425.002,425.00-0.82%120,924
Aug 29, 20252,465.002,480.002,440.002,445.002,445.00-0.81%106,001
Aug 28, 20252,445.002,465.002,425.002,465.002,465.000.82%127,627
Aug 27, 20252,480.002,490.002,420.002,445.002,445.00-1.41%178,586
Aug 26, 20252,480.002,525.002,465.002,480.002,480.00-1.59%76,121
Aug 25, 20252,490.002,530.002,490.002,520.002,520.001.61%92,467
Aug 22, 20252,430.002,490.002,430.002,480.002,480.002.06%139,444
Aug 21, 20252,410.002,480.002,410.002,430.002,430.00-0.21%110,686
Aug 20, 20252,465.002,465.002,375.002,435.002,435.00-0.61%173,328
Aug 19, 20252,405.002,485.002,395.002,450.002,450.001.03%156,540
Aug 18, 20252,460.002,470.002,405.002,425.002,425.00-1.42%107,755
Aug 14, 20252,440.002,560.002,400.002,460.002,460.001.23%685,597