Skip to main content
logo
ATON Inc. (KOSDAQ:158430)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,250.00
+1,130.00 (18.46%)
At close: Jan 23, 2026

ATON Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20266,110.007,650.006,110.007,250.007,250.0018.46%9,376,617
Jan 22, 20266,040.006,140.005,950.006,120.006,120.001.83%253,197
Jan 21, 20266,110.006,130.005,820.006,010.006,010.00-3.38%383,870
Jan 20, 20266,040.006,290.005,960.006,220.006,220.002.30%420,505
Jan 19, 20266,100.006,150.005,990.006,080.006,080.00-0.16%301,197
Jan 16, 20266,270.006,480.006,080.006,090.006,090.00-2.09%279,951
Jan 15, 20266,170.006,220.006,060.006,220.006,220.000.81%186,926
Jan 14, 20266,150.006,310.006,100.006,170.006,170.000.33%188,630
Jan 13, 20266,200.006,240.006,060.006,150.006,150.00-0.81%215,390
Jan 12, 20266,190.006,300.006,100.006,200.006,200.000.49%206,436
Jan 9, 20266,060.006,260.006,060.006,170.006,170.001.82%158,609
Jan 8, 20266,210.006,230.006,020.006,060.006,060.00-2.42%234,129
Jan 7, 20266,410.006,410.006,060.006,210.006,210.00-1.90%301,685
Jan 6, 20266,400.006,410.006,250.006,330.006,330.00-1.09%259,731
Jan 5, 20266,450.006,520.006,270.006,400.006,400.00-0.47%241,217
Jan 2, 20266,120.006,430.006,120.006,430.006,430.004.21%231,002
Dec 30, 20256,320.006,360.006,160.006,170.006,170.00-3.29%227,193
Dec 29, 20256,310.006,460.006,200.006,380.006,380.001.27%169,164
Dec 26, 20256,410.006,600.006,220.006,300.006,250.00-1.25%300,746
Dec 24, 20256,460.006,490.006,250.006,380.006,329.37-0.93%217,742
Dec 23, 20256,640.006,710.006,380.006,440.006,388.89-1.83%252,574
Dec 22, 20256,420.006,810.006,410.006,560.006,507.943.47%518,169
Dec 19, 20256,290.006,410.006,230.006,340.006,289.680.96%325,057
Dec 18, 20256,120.006,490.006,120.006,280.006,230.16-0.63%230,793
Dec 17, 20256,300.006,440.006,270.006,320.006,269.841.12%172,661
Dec 16, 20256,510.006,530.006,250.006,250.006,200.40-4.43%255,462
Dec 15, 20256,690.006,700.006,490.006,540.006,488.10-2.82%264,855
Dec 12, 20256,550.006,930.006,500.006,730.006,676.593.06%369,544
Dec 11, 20256,590.006,700.006,450.006,530.006,478.170.93%279,014
Dec 10, 20256,550.006,580.006,390.006,470.006,418.65-0.92%171,722
Dec 9, 20256,430.006,530.006,350.006,530.006,478.171.40%142,599
Dec 8, 20256,430.006,500.006,350.006,440.006,388.891.58%152,762
Dec 5, 20256,360.006,440.006,250.006,340.006,289.680.48%131,270
Dec 4, 20256,410.006,440.006,290.006,310.006,259.92-1.10%127,347
Dec 3, 20256,350.006,390.006,260.006,380.006,329.371.43%132,052
Dec 2, 20256,370.006,410.006,230.006,290.006,240.08-1.10%217,620
Dec 1, 20256,540.006,820.006,350.006,360.006,309.52-434,749
Nov 28, 20256,110.006,380.006,100.006,360.006,309.524.09%172,765
Nov 27, 20256,130.006,220.006,060.006,110.006,061.51-0.33%100,166
Nov 26, 20256,040.006,210.006,040.006,130.006,081.351.49%114,003
Nov 25, 20256,200.006,320.005,980.006,040.005,992.06-1.63%160,774
Nov 24, 20256,220.006,310.006,100.006,140.006,091.27-0.16%98,311
Nov 21, 20256,340.006,340.006,110.006,150.006,101.19-5.09%219,292
Nov 20, 20256,260.006,520.006,260.006,480.006,428.573.51%149,781
Nov 19, 20256,250.006,400.006,170.006,260.006,210.32-1.42%121,100
Nov 18, 20256,600.006,600.006,290.006,350.006,299.60-4.51%201,347
Nov 17, 20256,600.006,680.006,430.006,650.006,597.221.37%177,496
Nov 14, 20256,600.006,820.006,530.006,560.006,507.94-1.94%293,882
Nov 13, 20256,680.006,730.006,600.006,690.006,636.90-180,980
Nov 12, 20256,430.006,730.006,430.006,690.006,636.904.04%290,903