Atinum Investment Co., Ltd (KOSDAQ:021080)
2,620.00
-15.00 (-0.57%)
Last updated: Oct 2, 2025, 9:00 AM KST
Atinum Investment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,655.00 | 2,655.00 | 2,565.00 | 2,640.00 | 2,640.00 | 0.76% | 166,251 |
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 |
Aug 13, 2025 | 2,425.00 | 2,432.00 | 2,400.00 | 2,430.00 | 2,430.00 | 0.62% | 47,737 |
Aug 12, 2025 | 2,445.00 | 2,485.00 | 2,405.00 | 2,415.00 | 2,415.00 | -1.23% | 119,898 |
Aug 11, 2025 | 2,480.00 | 2,490.00 | 2,410.00 | 2,445.00 | 2,445.00 | -0.20% | 109,970 |
Aug 8, 2025 | 2,425.00 | 2,480.00 | 2,420.00 | 2,450.00 | 2,450.00 | 1.03% | 76,807 |
Aug 7, 2025 | 2,430.00 | 2,450.00 | 2,410.00 | 2,425.00 | 2,425.00 | 0.21% | 56,974 |
Aug 6, 2025 | 2,420.00 | 2,440.00 | 2,390.00 | 2,420.00 | 2,420.00 | - | 54,977 |
Aug 5, 2025 | 2,420.00 | 2,445.00 | 2,395.00 | 2,420.00 | 2,420.00 | - | 59,852 |
Aug 4, 2025 | 2,310.00 | 2,440.00 | 2,310.00 | 2,420.00 | 2,420.00 | 2.98% | 110,428 |
Aug 1, 2025 | 2,400.00 | 2,440.00 | 2,335.00 | 2,350.00 | 2,350.00 | -3.69% | 243,039 |
Jul 31, 2025 | 2,445.00 | 2,470.00 | 2,425.00 | 2,440.00 | 2,440.00 | - | 59,378 |
Jul 30, 2025 | 2,405.00 | 2,450.00 | 2,405.00 | 2,440.00 | 2,440.00 | 1.46% | 104,467 |
Jul 29, 2025 | 2,445.00 | 2,445.00 | 2,365.00 | 2,405.00 | 2,405.00 | -1.64% | 156,177 |
Jul 28, 2025 | 2,440.00 | 2,460.00 | 2,415.00 | 2,445.00 | 2,445.00 | -0.20% | 149,605 |
Jul 25, 2025 | 2,465.00 | 2,475.00 | 2,435.00 | 2,450.00 | 2,450.00 | -0.61% | 94,198 |