ATON Inc. (KOSDAQ:158430)
South Korea · Delayed Price · Currency is KRW 7,850.00
+290.00 (3.84%)
At close: Feb 13, 2026
ATON Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7,460.00 | 8,400.00 | 7,360.00 | 7,850.00 | 7,850.00 | 3.84% | 3,960,777 |
| Feb 12, 2026 | 7,580.00 | 7,620.00 | 7,370.00 | 7,560.00 | 7,560.00 | 0.40% | 309,306 |
| Feb 11, 2026 | 7,660.00 | 7,670.00 | 7,290.00 | 7,530.00 | 7,530.00 | -0.92% | 569,808 |
| Feb 10, 2026 | 7,840.00 | 7,860.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.81% | 524,951 |
| Feb 9, 2026 | 7,460.00 | 7,890.00 | 7,430.00 | 7,740.00 | 7,740.00 | 7.35% | 920,773 |
| Feb 6, 2026 | 7,300.00 | 7,380.00 | 6,890.00 | 7,210.00 | 7,210.00 | -5.26% | 865,567 |
| Feb 5, 2026 | 7,870.00 | 8,090.00 | 7,550.00 | 7,610.00 | 7,610.00 | -3.18% | 1,294,306 |
| Feb 4, 2026 | 7,630.00 | 8,050.00 | 7,450.00 | 7,860.00 | 7,860.00 | 2.88% | 2,324,308 |
| Feb 3, 2026 | 7,330.00 | 7,680.00 | 7,260.00 | 7,640.00 | 7,640.00 | 5.96% | 767,625 |
| Feb 2, 2026 | 7,480.00 | 7,630.00 | 7,110.00 | 7,210.00 | 7,210.00 | -3.61% | 641,989 |
| Jan 30, 2026 | 7,670.00 | 7,770.00 | 7,420.00 | 7,480.00 | 7,480.00 | -3.36% | 746,595 |
| Jan 29, 2026 | 7,330.00 | 7,990.00 | 7,180.00 | 7,740.00 | 7,740.00 | 5.88% | 2,068,061 |
| Jan 28, 2026 | 7,820.00 | 8,200.00 | 7,200.00 | 7,310.00 | 7,310.00 | -5.43% | 2,381,628 |
| Jan 27, 2026 | 7,730.00 | 8,090.00 | 7,570.00 | 7,730.00 | 7,730.00 | -1.02% | 1,990,253 |
| Jan 26, 2026 | 7,550.00 | 8,470.00 | 7,060.00 | 7,810.00 | 7,810.00 | 7.72% | 8,265,218 |
| Jan 23, 2026 | 6,110.00 | 7,650.00 | 6,110.00 | 7,250.00 | 7,250.00 | 18.46% | 9,376,617 |
| Jan 22, 2026 | 6,040.00 | 6,140.00 | 5,950.00 | 6,120.00 | 6,120.00 | 1.83% | 253,197 |
| Jan 21, 2026 | 6,110.00 | 6,130.00 | 5,820.00 | 6,010.00 | 6,010.00 | -3.38% | 383,870 |
| Jan 20, 2026 | 6,040.00 | 6,290.00 | 5,960.00 | 6,220.00 | 6,220.00 | 2.30% | 420,505 |
| Jan 19, 2026 | 6,100.00 | 6,150.00 | 5,990.00 | 6,080.00 | 6,080.00 | -0.16% | 301,197 |
| Jan 16, 2026 | 6,270.00 | 6,480.00 | 6,080.00 | 6,090.00 | 6,090.00 | -2.09% | 279,951 |
| Jan 15, 2026 | 6,170.00 | 6,220.00 | 6,060.00 | 6,220.00 | 6,220.00 | 0.81% | 186,926 |
| Jan 14, 2026 | 6,150.00 | 6,310.00 | 6,100.00 | 6,170.00 | 6,170.00 | 0.33% | 188,630 |
| Jan 13, 2026 | 6,200.00 | 6,240.00 | 6,060.00 | 6,150.00 | 6,150.00 | -0.81% | 215,390 |
| Jan 12, 2026 | 6,190.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 0.49% | 206,436 |
| Jan 9, 2026 | 6,060.00 | 6,260.00 | 6,060.00 | 6,170.00 | 6,170.00 | 1.82% | 158,609 |
| Jan 8, 2026 | 6,210.00 | 6,230.00 | 6,020.00 | 6,060.00 | 6,060.00 | -2.42% | 234,129 |
| Jan 7, 2026 | 6,410.00 | 6,410.00 | 6,060.00 | 6,210.00 | 6,210.00 | -1.90% | 301,685 |
| Jan 6, 2026 | 6,400.00 | 6,410.00 | 6,250.00 | 6,330.00 | 6,330.00 | -1.09% | 259,731 |
| Jan 5, 2026 | 6,450.00 | 6,520.00 | 6,270.00 | 6,400.00 | 6,400.00 | -0.47% | 241,217 |
| Jan 2, 2026 | 6,120.00 | 6,430.00 | 6,120.00 | 6,430.00 | 6,430.00 | 4.21% | 231,002 |
| Dec 30, 2025 | 6,320.00 | 6,360.00 | 6,160.00 | 6,170.00 | 6,170.00 | -3.29% | 227,193 |
| Dec 29, 2025 | 6,310.00 | 6,460.00 | 6,200.00 | 6,380.00 | 6,380.00 | 1.27% | 169,164 |
| Dec 26, 2025 | 6,410.00 | 6,600.00 | 6,220.00 | 6,300.00 | 6,250.00 | -1.25% | 300,746 |
| Dec 24, 2025 | 6,460.00 | 6,490.00 | 6,250.00 | 6,380.00 | 6,329.37 | -0.93% | 217,742 |
| Dec 23, 2025 | 6,640.00 | 6,710.00 | 6,380.00 | 6,440.00 | 6,388.89 | -1.83% | 252,574 |
| Dec 22, 2025 | 6,420.00 | 6,810.00 | 6,410.00 | 6,560.00 | 6,507.94 | 3.47% | 518,169 |
| Dec 19, 2025 | 6,290.00 | 6,410.00 | 6,230.00 | 6,340.00 | 6,289.68 | 0.96% | 325,057 |
| Dec 18, 2025 | 6,120.00 | 6,490.00 | 6,120.00 | 6,280.00 | 6,230.16 | -0.63% | 230,793 |
| Dec 17, 2025 | 6,300.00 | 6,440.00 | 6,270.00 | 6,320.00 | 6,269.84 | 1.12% | 172,661 |
| Dec 16, 2025 | 6,510.00 | 6,530.00 | 6,250.00 | 6,250.00 | 6,200.40 | -4.43% | 255,462 |
| Dec 15, 2025 | 6,690.00 | 6,700.00 | 6,490.00 | 6,540.00 | 6,488.10 | -2.82% | 264,855 |
| Dec 12, 2025 | 6,550.00 | 6,930.00 | 6,500.00 | 6,730.00 | 6,676.59 | 3.06% | 369,544 |
| Dec 11, 2025 | 6,590.00 | 6,700.00 | 6,450.00 | 6,530.00 | 6,478.17 | 0.93% | 279,014 |
| Dec 10, 2025 | 6,550.00 | 6,580.00 | 6,390.00 | 6,470.00 | 6,418.65 | -0.92% | 171,722 |
| Dec 9, 2025 | 6,430.00 | 6,530.00 | 6,350.00 | 6,530.00 | 6,478.17 | 1.40% | 142,599 |
| Dec 8, 2025 | 6,430.00 | 6,500.00 | 6,350.00 | 6,440.00 | 6,388.89 | 1.58% | 152,762 |
| Dec 5, 2025 | 6,360.00 | 6,440.00 | 6,250.00 | 6,340.00 | 6,289.68 | 0.48% | 131,270 |
| Dec 4, 2025 | 6,410.00 | 6,440.00 | 6,290.00 | 6,310.00 | 6,259.92 | -1.10% | 127,347 |
| Dec 3, 2025 | 6,350.00 | 6,390.00 | 6,260.00 | 6,380.00 | 6,329.37 | 1.43% | 132,052 |