Skip to main content
logo
Atinum Investment Co., Ltd (KOSDAQ:021080)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,370.00
-60.00 (-1.75%)
At close: Apr 30, 2026

Atinum Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,430.003,450.003,340.003,370.003,370.00-1.75%288,200
Apr 29, 20263,600.003,600.003,380.003,430.003,430.00-4.06%480,056
Apr 28, 20263,600.003,635.003,520.003,575.003,575.00-0.69%346,800
Apr 27, 20263,600.003,715.003,575.003,600.003,600.000.70%705,512
Apr 24, 20263,485.003,590.003,435.003,575.003,575.002.58%457,654
Apr 23, 20263,460.003,495.003,365.003,485.003,485.000.72%321,449
Apr 22, 20263,415.003,565.003,335.003,460.003,460.001.32%507,899
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%249,974
Apr 16, 20263,245.003,395.003,245.003,335.003,335.001.99%530,474
Apr 15, 20263,350.003,435.003,265.003,270.003,270.000.15%586,168
Apr 14, 20263,060.003,345.003,060.003,265.003,265.007.76%977,531
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%645,908
Apr 9, 20263,005.003,005.002,880.002,890.002,890.00-3.99%214,861
Apr 8, 20262,940.003,020.002,910.003,010.003,010.005.80%243,119
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%180,820
Apr 3, 20262,950.003,030.002,920.002,935.002,935.00-172,938
Apr 2, 20263,095.003,105.002,865.002,935.002,935.00-5.02%354,037
Apr 1, 20263,000.003,110.003,000.003,090.003,090.005.64%278,058
Mar 31, 20263,070.003,085.002,915.002,925.002,925.00-6.10%308,755
Mar 30, 20263,085.003,150.002,950.003,115.003,115.000.16%367,051
Mar 27, 20262,950.003,145.002,860.003,110.003,110.005.25%424,518
Mar 26, 20262,990.003,045.002,910.002,955.002,955.00-1.17%215,904
Mar 25, 20262,850.003,000.002,840.002,990.002,990.005.28%427,226
Mar 24, 20262,850.002,920.002,755.002,840.002,840.001.07%516,610
Mar 23, 20262,975.002,975.002,800.002,810.002,810.00-6.64%636,424
Mar 20, 20263,070.003,100.003,000.003,010.003,010.00-0.66%244,497
Mar 19, 20263,090.003,090.002,985.003,030.003,030.00-2.57%329,493
Mar 18, 20263,115.003,170.003,095.003,110.003,110.000.48%334,575
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%295,272
Mar 12, 20263,260.003,290.003,075.003,140.003,140.00-5.42%698,608
Mar 11, 20263,225.003,400.003,225.003,320.003,320.002.95%1,131,735
Mar 10, 20263,100.003,290.003,100.003,225.003,225.008.40%534,670
Mar 9, 20263,110.003,110.002,890.002,975.002,975.00-8.18%397,999
Mar 6, 20263,155.003,310.003,055.003,240.003,240.002.69%489,761
Mar 5, 20262,990.003,200.002,990.003,155.003,155.0011.29%563,737
Mar 4, 20263,155.003,200.002,820.002,835.002,835.00-13.96%883,236
Mar 3, 20263,325.003,535.003,290.003,295.003,295.00-5.18%733,626
Feb 27, 20263,455.003,525.003,400.003,475.003,475.000.58%401,696
Feb 26, 20263,550.003,640.003,435.003,455.003,455.00-1.71%599,730
Feb 25, 20263,535.003,570.003,390.003,515.003,515.00-0.28%847,421
Feb 24, 20263,700.003,700.003,485.003,525.003,525.00-6.13%913,261
Feb 23, 20263,840.004,000.003,730.003,755.003,755.00-0.79%1,544,055
Feb 20, 20263,655.003,810.003,520.003,785.003,785.004.27%1,036,377
Feb 19, 20263,520.003,725.003,505.003,630.003,630.005.83%1,455,433