ATON Inc. (KOSDAQ:158430)
South Korea · Delayed Price · Currency is KRW 8,440.00
+100.00 (1.20%)
Sep 19, 2025, 3:30 PM KST
ATON Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,630.00 | 8,700.00 | 8,300.00 | 8,440.00 | 8,440.00 | 1.20% | 1,168,052 |
| Sep 18, 2025 | 7,830.00 | 8,390.00 | 7,770.00 | 8,340.00 | 8,340.00 | 8.17% | 986,250 |
| Sep 17, 2025 | 7,980.00 | 7,990.00 | 7,650.00 | 7,710.00 | 7,710.00 | -2.41% | 220,323 |
| Sep 16, 2025 | 8,160.00 | 8,260.00 | 7,880.00 | 7,900.00 | 7,900.00 | -1.37% | 384,999 |
| Sep 15, 2025 | 8,220.00 | 8,230.00 | 7,990.00 | 8,010.00 | 8,010.00 | -0.74% | 263,427 |
| Sep 12, 2025 | 8,100.00 | 8,150.00 | 7,920.00 | 8,070.00 | 8,070.00 | 0.62% | 409,476 |
| Sep 11, 2025 | 8,070.00 | 8,170.00 | 7,800.00 | 8,020.00 | 8,020.00 | 1.01% | 703,895 |
| Sep 10, 2025 | 7,860.00 | 8,220.00 | 7,800.00 | 7,940.00 | 7,940.00 | 5.59% | 879,634 |
| Sep 9, 2025 | 7,470.00 | 7,520.00 | 7,380.00 | 7,520.00 | 7,520.00 | 0.94% | 152,783 |
| Sep 8, 2025 | 7,450.00 | 7,520.00 | 7,360.00 | 7,450.00 | 7,450.00 | 0.40% | 130,798 |
| Sep 5, 2025 | 7,550.00 | 7,570.00 | 7,390.00 | 7,420.00 | 7,420.00 | -0.80% | 129,600 |
| Sep 4, 2025 | 7,480.00 | 7,560.00 | 7,400.00 | 7,480.00 | 7,480.00 | 1.08% | 120,676 |
| Sep 3, 2025 | 7,490.00 | 7,500.00 | 7,280.00 | 7,400.00 | 7,400.00 | -2.12% | 162,889 |
| Sep 2, 2025 | 7,790.00 | 7,910.00 | 7,530.00 | 7,560.00 | 7,560.00 | -0.53% | 245,280 |
| Sep 1, 2025 | 7,490.00 | 7,850.00 | 7,420.00 | 7,600.00 | 7,600.00 | -0.26% | 447,172 |
| Aug 29, 2025 | 7,780.00 | 7,780.00 | 7,550.00 | 7,620.00 | 7,620.00 | -1.55% | 202,381 |
| Aug 28, 2025 | 7,780.00 | 7,980.00 | 7,660.00 | 7,740.00 | 7,740.00 | -1.65% | 301,474 |
| Aug 27, 2025 | 7,940.00 | 7,940.00 | 7,710.00 | 7,870.00 | 7,870.00 | 0.51% | 153,064 |
| Aug 26, 2025 | 7,990.00 | 7,990.00 | 7,740.00 | 7,830.00 | 7,830.00 | -2.25% | 176,135 |
| Aug 25, 2025 | 7,880.00 | 8,060.00 | 7,810.00 | 8,010.00 | 8,010.00 | 3.35% | 215,755 |
| Aug 22, 2025 | 7,550.00 | 7,970.00 | 7,550.00 | 7,750.00 | 7,750.00 | 2.24% | 320,502 |
| Aug 21, 2025 | 7,570.00 | 7,720.00 | 7,510.00 | 7,580.00 | 7,580.00 | 0.66% | 151,372 |
| Aug 20, 2025 | 7,650.00 | 7,670.00 | 7,230.00 | 7,530.00 | 7,530.00 | -4.92% | 404,028 |
| Aug 19, 2025 | 8,010.00 | 8,060.00 | 7,710.00 | 7,920.00 | 7,920.00 | -0.38% | 169,198 |
| Aug 18, 2025 | 8,130.00 | 8,140.00 | 7,890.00 | 7,950.00 | 7,950.00 | -2.21% | 231,993 |
| Aug 14, 2025 | 8,110.00 | 8,270.00 | 8,010.00 | 8,130.00 | 8,130.00 | -0.25% | 182,612 |
| Aug 13, 2025 | 8,230.00 | 8,260.00 | 7,940.00 | 8,150.00 | 8,150.00 | 0.37% | 225,038 |
| Aug 12, 2025 | 8,320.00 | 8,380.00 | 8,100.00 | 8,120.00 | 8,120.00 | -0.37% | 224,843 |
| Aug 11, 2025 | 8,260.00 | 8,320.00 | 8,010.00 | 8,150.00 | 8,150.00 | -1.45% | 224,990 |
| Aug 8, 2025 | 8,490.00 | 8,500.00 | 8,230.00 | 8,270.00 | 8,270.00 | -1.43% | 173,523 |
| Aug 7, 2025 | 8,080.00 | 8,440.00 | 7,980.00 | 8,390.00 | 8,390.00 | 4.35% | 486,623 |
| Aug 6, 2025 | 8,590.00 | 8,590.00 | 7,810.00 | 8,040.00 | 8,040.00 | -1.47% | 753,742 |
| Aug 5, 2025 | 8,220.00 | 8,370.00 | 8,050.00 | 8,160.00 | 8,160.00 | 0.37% | 267,258 |
| Aug 4, 2025 | 7,890.00 | 8,180.00 | 7,830.00 | 8,130.00 | 8,130.00 | 2.39% | 244,663 |
| Aug 1, 2025 | 8,320.00 | 8,320.00 | 7,810.00 | 7,940.00 | 7,940.00 | -5.14% | 441,268 |
| Jul 31, 2025 | 8,340.00 | 8,430.00 | 8,080.00 | 8,370.00 | 8,370.00 | 0.84% | 225,746 |
| Jul 30, 2025 | 8,690.00 | 8,760.00 | 8,260.00 | 8,300.00 | 8,300.00 | -3.82% | 472,798 |
| Jul 29, 2025 | 8,760.00 | 8,900.00 | 8,610.00 | 8,630.00 | 8,630.00 | -1.60% | 295,639 |
| Jul 28, 2025 | 9,180.00 | 9,200.00 | 8,720.00 | 8,770.00 | 8,770.00 | -3.09% | 391,403 |
| Jul 25, 2025 | 8,670.00 | 9,390.00 | 8,640.00 | 9,050.00 | 9,050.00 | 4.62% | 1,109,550 |
| Jul 24, 2025 | 8,800.00 | 8,850.00 | 8,560.00 | 8,650.00 | 8,650.00 | -0.92% | 303,041 |
| Jul 23, 2025 | 9,020.00 | 9,040.00 | 8,590.00 | 8,730.00 | 8,730.00 | -2.35% | 452,766 |
| Jul 22, 2025 | 9,180.00 | 9,180.00 | 8,800.00 | 8,940.00 | 8,940.00 | -2.40% | 651,257 |
| Jul 21, 2025 | 9,480.00 | 9,530.00 | 9,110.00 | 9,160.00 | 9,160.00 | -2.55% | 470,403 |
| Jul 18, 2025 | 9,360.00 | 9,750.00 | 9,200.00 | 9,400.00 | 9,400.00 | 2.73% | 839,935 |
| Jul 17, 2025 | 9,850.00 | 9,880.00 | 9,040.00 | 9,150.00 | 9,150.00 | -2.76% | 931,755 |
| Jul 16, 2025 | 9,080.00 | 9,570.00 | 8,960.00 | 9,410.00 | 9,410.00 | -1.16% | 1,038,939 |
| Jul 15, 2025 | 10,060.00 | 10,060.00 | 9,420.00 | 9,520.00 | 9,520.00 | -6.67% | 1,231,463 |
| Jul 14, 2025 | 10,590.00 | 10,620.00 | 9,920.00 | 10,200.00 | 10,200.00 | -5.99% | 1,392,053 |
| Jul 11, 2025 | 11,500.00 | 12,050.00 | 10,360.00 | 10,850.00 | 10,850.00 | - | 3,296,352 |