ATON Inc. (KOSDAQ:158430)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,780.00
+160.00 (2.42%)
Oct 31, 2025, 1:40 PM KST

ATON Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20256,620.006,730.006,620.006,710.006,710.001.36%188,123
Oct 30, 20257,030.007,030.006,620.006,620.006,620.00-5.83%706,878
Oct 29, 20257,070.007,120.006,980.007,030.007,030.00-0.28%314,970
Oct 28, 20257,160.007,240.007,030.007,050.007,050.00-0.84%336,654
Oct 27, 20257,190.007,300.007,110.007,110.007,110.00-0.97%371,850
Oct 24, 20257,490.007,550.007,180.007,180.007,180.00-2.97%405,887
Oct 23, 20257,270.007,630.007,080.007,400.007,400.001.23%711,956
Oct 22, 20257,050.007,340.006,970.007,310.007,310.003.69%333,896
Oct 21, 20257,110.007,240.007,010.007,050.007,050.00-0.28%281,496
Oct 20, 20257,030.007,110.006,990.007,070.007,070.001.58%223,745
Oct 17, 20257,370.007,370.006,960.006,960.006,960.00-6.33%767,417
Oct 16, 20257,690.007,750.007,420.007,430.007,430.00-3.38%582,177
Oct 15, 20257,760.007,830.007,560.007,690.007,690.00-0.39%462,678
Oct 14, 20257,640.007,920.007,500.007,720.007,720.003.07%1,340,337
Oct 13, 20257,650.007,650.007,410.007,490.007,490.00-3.97%636,812
Oct 10, 20257,830.007,960.007,780.007,800.007,800.000.13%543,496
Oct 2, 20257,900.007,920.007,770.007,790.007,790.00-0.76%527,691
Oct 1, 20258,080.008,200.007,850.007,850.007,850.00-3.09%688,203
Sep 30, 20258,530.008,620.008,100.008,100.008,100.00-3.46%1,302,626
Sep 29, 20258,160.008,940.008,140.008,390.008,390.006.61%6,230,364
Sep 26, 20258,110.008,180.007,810.007,870.007,870.00-5.86%869,670
Sep 25, 20257,790.008,440.007,630.008,360.008,360.007.87%1,621,877
Sep 24, 20257,950.008,020.007,710.007,750.007,750.00-1.40%478,082
Sep 23, 20258,060.008,060.007,800.007,860.007,860.00-2.12%661,639
Sep 22, 20258,560.008,580.007,950.008,030.008,030.00-4.86%1,084,014
Sep 19, 20258,630.008,700.008,300.008,440.008,440.001.20%1,168,052
Sep 18, 20257,830.008,390.007,770.008,340.008,340.008.17%986,250
Sep 17, 20257,980.007,990.007,650.007,710.007,710.00-2.41%220,323
Sep 16, 20258,160.008,260.007,880.007,900.007,900.00-1.37%384,999
Sep 15, 20258,220.008,230.007,990.008,010.008,010.00-0.74%263,427
Sep 12, 20258,100.008,150.007,920.008,070.008,070.000.62%409,476
Sep 11, 20258,070.008,170.007,800.008,020.008,020.001.01%703,895
Sep 10, 20257,860.008,220.007,800.007,940.007,940.005.59%879,634
Sep 9, 20257,470.007,520.007,380.007,520.007,520.000.94%152,783
Sep 8, 20257,450.007,520.007,360.007,450.007,450.000.40%130,798
Sep 5, 20257,550.007,570.007,390.007,420.007,420.00-0.80%129,600
Sep 4, 20257,480.007,560.007,400.007,480.007,480.001.08%120,676
Sep 3, 20257,490.007,500.007,280.007,400.007,400.00-2.12%162,889
Sep 2, 20257,790.007,910.007,530.007,560.007,560.00-0.53%245,280
Sep 1, 20257,490.007,850.007,420.007,600.007,600.00-0.26%447,172
Aug 29, 20257,780.007,780.007,550.007,620.007,620.00-1.55%202,381
Aug 28, 20257,780.007,980.007,660.007,740.007,740.00-1.65%301,474
Aug 27, 20257,940.007,940.007,710.007,870.007,870.000.51%153,064
Aug 26, 20257,990.007,990.007,740.007,830.007,830.00-2.25%176,135
Aug 25, 20257,880.008,060.007,810.008,010.008,010.003.35%215,755
Aug 22, 20257,550.007,970.007,550.007,750.007,750.002.24%320,502
Aug 21, 20257,570.007,720.007,510.007,580.007,580.000.66%151,372
Aug 20, 20257,650.007,670.007,230.007,530.007,530.00-4.92%404,028
Aug 19, 20258,010.008,060.007,710.007,920.007,920.00-0.38%169,198
Aug 18, 20258,130.008,140.007,890.007,950.007,950.00-2.21%231,993