Skip to main content
logo
Atinum Investment Co., Ltd (KOSDAQ:021080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,880.00
-150.00 (-4.95%)
At close: May 20, 2026

Atinum Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,955.003,070.002,920.003,045.003,045.005.73%195,018
May 20, 20263,030.003,035.002,865.002,880.002,880.00-4.95%386,959
May 19, 20263,110.003,125.002,970.003,030.003,030.00-3.19%345,752
May 18, 20263,130.003,180.003,000.003,130.003,130.00-282,633
May 15, 20263,370.003,410.003,070.003,130.003,130.00-6.71%620,874
May 14, 20263,340.003,365.003,210.003,355.003,355.001.67%282,425
May 13, 20263,395.003,395.003,260.003,300.003,300.00-2.80%188,198
May 12, 20263,495.003,500.003,315.003,395.003,395.00-2.44%371,358
May 11, 20263,500.003,625.003,370.003,480.003,480.000.87%718,290
May 8, 20263,300.003,510.003,215.003,450.003,450.005.83%660,465
May 7, 20263,340.003,340.003,200.003,260.003,260.00-0.76%345,105
May 6, 20263,340.003,425.003,240.003,285.003,285.00-1.50%480,380
May 4, 20263,380.003,445.003,330.003,335.003,335.00-1.04%374,973
Apr 30, 20263,430.003,450.003,340.003,370.003,370.00-1.75%288,212
Apr 29, 20263,600.003,600.003,380.003,430.003,430.00-4.06%481,202
Apr 28, 20263,600.003,635.003,520.003,575.003,575.00-0.69%347,111
Apr 27, 20263,600.003,715.003,575.003,600.003,600.000.70%706,027
Apr 24, 20263,485.003,590.003,435.003,575.003,575.002.58%458,672
Apr 23, 20263,460.003,495.003,365.003,485.003,485.000.72%321,879
Apr 22, 20263,415.003,565.003,335.003,460.003,460.001.32%508,069
Apr 21, 20263,475.003,525.003,370.003,415.003,415.00-1.44%255,707
Apr 20, 20263,310.003,595.003,300.003,465.003,465.004.68%824,040
Apr 17, 20263,335.003,370.003,270.003,310.003,310.00-0.75%249,977
Apr 16, 20263,245.003,395.003,245.003,335.003,335.001.99%532,718
Apr 15, 20263,350.003,435.003,265.003,270.003,270.000.15%588,549
Apr 14, 20263,060.003,345.003,060.003,265.003,265.007.76%978,017
Apr 13, 20263,075.003,090.002,930.003,030.003,030.00-1.94%252,913
Apr 10, 20262,935.003,130.002,895.003,090.003,090.006.92%646,116
Apr 9, 20263,005.003,005.002,880.002,890.002,890.00-3.99%214,862
Apr 8, 20262,940.003,020.002,910.003,010.003,010.005.80%243,131
Apr 7, 20262,915.002,950.002,825.002,845.002,845.00-2.40%198,487
Apr 6, 20262,950.002,950.002,875.002,915.002,915.00-0.68%180,825
Apr 3, 20262,950.003,030.002,920.002,935.002,935.00-173,144
Apr 2, 20263,095.003,105.002,865.002,935.002,935.00-5.02%354,045
Apr 1, 20263,000.003,110.003,000.003,090.003,090.005.64%278,551
Mar 31, 20263,070.003,085.002,915.002,925.002,925.00-6.10%317,262
Mar 30, 20263,085.003,150.002,950.003,115.003,115.000.16%368,012
Mar 27, 20262,950.003,145.002,860.003,110.003,110.005.25%424,651
Mar 26, 20262,990.003,045.002,910.002,955.002,955.00-1.17%215,909
Mar 25, 20262,850.003,000.002,840.002,990.002,990.005.28%427,366
Mar 24, 20262,850.002,920.002,755.002,840.002,840.001.07%516,755
Mar 23, 20262,975.002,975.002,800.002,810.002,810.00-6.64%636,612
Mar 20, 20263,070.003,100.003,000.003,010.003,010.00-0.66%244,554
Mar 19, 20263,090.003,090.002,985.003,030.003,030.00-2.57%330,574
Mar 18, 20263,115.003,170.003,095.003,110.003,110.000.48%334,966
Mar 17, 20263,120.003,250.003,080.003,095.003,095.000.32%289,495
Mar 16, 20263,195.003,225.003,055.003,085.003,085.00-3.44%369,658
Mar 13, 20263,050.003,265.003,045.003,195.003,195.001.75%295,872
Mar 12, 20263,260.003,290.003,075.003,140.003,140.00-5.42%699,609
Mar 11, 20263,225.003,400.003,225.003,320.003,320.002.95%1,133,506