Skip to main content
logo
Atinum Investment Co., Ltd (KOSDAQ:021080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,020.00
-150.00 (-6.91%)
At close: Jul 28, 2026

Atinum Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20262,150.002,150.002,020.002,020.002,020.00-6.91%496,759
Jul 27, 20262,160.002,200.002,125.002,170.002,170.002.84%151,667
Jul 24, 20262,180.002,180.002,090.002,110.002,110.00-3.21%196,571
Jul 23, 20262,095.002,180.002,090.002,180.002,180.005.06%230,260
Jul 22, 20262,125.002,175.002,075.002,075.002,075.00-1.19%339,671
Jul 21, 20262,080.002,135.002,045.002,100.002,100.001.20%168,982
Jul 20, 20262,100.002,140.002,060.002,075.002,075.00-3.04%229,712
Jul 16, 20262,210.002,210.002,130.002,140.002,140.00-3.17%175,466
Jul 15, 20262,140.002,215.002,120.002,210.002,210.005.74%295,589
Jul 14, 20262,150.002,180.002,050.002,090.002,090.00-1.88%523,030
Jul 13, 20262,230.002,315.002,130.002,130.002,130.00-4.48%288,546
Jul 10, 20262,105.002,250.002,100.002,230.002,230.006.70%308,133
Jul 9, 20262,115.002,145.002,055.002,090.002,090.000.48%260,135
Jul 8, 20262,110.002,130.002,060.002,080.002,080.00-1.65%398,128
Jul 7, 20262,120.002,175.002,055.002,115.002,115.00-2.08%315,942
Jul 6, 20262,180.002,220.002,110.002,160.002,160.00-0.92%242,034
Jul 3, 20262,130.002,180.002,065.002,180.002,180.000.93%466,495
Jul 2, 20262,145.002,190.002,090.002,160.002,160.00-0.23%282,815
Jul 1, 20262,165.002,240.002,130.002,165.002,165.00-661,455
Jun 30, 20262,270.002,300.002,125.002,165.002,165.00-3.99%457,220
Jun 29, 20262,080.002,270.002,080.002,255.002,255.006.62%548,415
Jun 26, 20262,270.002,270.002,070.002,115.002,115.00-5.16%547,457
Jun 25, 20262,305.002,370.002,215.002,230.002,230.00-2.62%335,867
Jun 24, 20262,305.002,315.002,185.002,290.002,290.001.10%505,062
Jun 23, 20262,540.002,540.002,245.002,265.002,265.00-9.76%1,677,266
Jun 22, 20262,585.002,615.002,445.002,510.002,510.00-2.71%317,845
Jun 19, 20262,680.002,705.002,510.002,580.002,580.00-4.62%537,103
Jun 18, 20262,805.002,830.002,690.002,705.002,705.00-4.42%280,259
Jun 17, 20262,840.002,875.002,780.002,830.002,830.00-0.18%214,098
Jun 16, 20262,925.002,940.002,830.002,835.002,835.00-2.74%479,658
Jun 15, 20262,945.003,030.002,865.002,915.002,915.00-274,605
Jun 12, 20262,865.002,955.002,835.002,915.002,915.004.67%298,532
Jun 11, 20262,745.002,825.002,710.002,785.002,785.00-1.24%322,114
Jun 10, 20262,830.002,885.002,720.002,820.002,820.00-0.88%414,420
Jun 9, 20262,690.002,955.002,690.002,845.002,845.005.76%610,913
Jun 8, 20262,705.002,785.002,640.002,690.002,690.00-7.24%655,624
Jun 5, 20262,980.003,005.002,845.002,900.002,900.00-3.81%763,941
Jun 4, 20263,245.003,245.003,010.003,015.003,015.00-7.94%1,660,118
Jun 2, 20263,000.003,945.002,890.003,275.003,275.007.91%13,288,921
Jun 1, 20263,060.003,250.002,935.003,035.003,035.00-0.65%745,150
May 29, 20263,100.003,160.002,945.003,055.003,055.000.83%461,704
May 28, 20263,120.003,135.002,915.003,030.003,030.00-251,789
May 27, 20263,105.003,160.002,995.003,030.003,030.00-2.57%233,324
May 26, 20263,250.003,320.003,110.003,110.003,110.00-2.66%303,710
May 22, 20263,045.003,205.003,025.003,195.003,195.004.93%246,242
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