ATON Inc. (KOSDAQ:158430)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,620.00 | 6,730.00 | 6,620.00 | 6,710.00 | 6,710.00 | 1.36% | 188,123 |
| Oct 30, 2025 | 7,030.00 | 7,030.00 | 6,620.00 | 6,620.00 | 6,620.00 | -5.83% | 706,878 |
| Oct 29, 2025 | 7,070.00 | 7,120.00 | 6,980.00 | 7,030.00 | 7,030.00 | -0.28% | 314,970 |
| Oct 28, 2025 | 7,160.00 | 7,240.00 | 7,030.00 | 7,050.00 | 7,050.00 | -0.84% | 336,654 |
| Oct 27, 2025 | 7,190.00 | 7,300.00 | 7,110.00 | 7,110.00 | 7,110.00 | -0.97% | 371,850 |
| Oct 24, 2025 | 7,490.00 | 7,550.00 | 7,180.00 | 7,180.00 | 7,180.00 | -2.97% | 405,887 |
| Oct 23, 2025 | 7,270.00 | 7,630.00 | 7,080.00 | 7,400.00 | 7,400.00 | 1.23% | 711,956 |
| Oct 22, 2025 | 7,050.00 | 7,340.00 | 6,970.00 | 7,310.00 | 7,310.00 | 3.69% | 333,896 |
| Oct 21, 2025 | 7,110.00 | 7,240.00 | 7,010.00 | 7,050.00 | 7,050.00 | -0.28% | 281,496 |
| Oct 20, 2025 | 7,030.00 | 7,110.00 | 6,990.00 | 7,070.00 | 7,070.00 | 1.58% | 223,745 |
| Oct 17, 2025 | 7,370.00 | 7,370.00 | 6,960.00 | 6,960.00 | 6,960.00 | -6.33% | 767,417 |
| Oct 16, 2025 | 7,690.00 | 7,750.00 | 7,420.00 | 7,430.00 | 7,430.00 | -3.38% | 582,177 |
| Oct 15, 2025 | 7,760.00 | 7,830.00 | 7,560.00 | 7,690.00 | 7,690.00 | -0.39% | 462,678 |
| Oct 14, 2025 | 7,640.00 | 7,920.00 | 7,500.00 | 7,720.00 | 7,720.00 | 3.07% | 1,340,337 |
| Oct 13, 2025 | 7,650.00 | 7,650.00 | 7,410.00 | 7,490.00 | 7,490.00 | -3.97% | 636,812 |
| Oct 10, 2025 | 7,830.00 | 7,960.00 | 7,780.00 | 7,800.00 | 7,800.00 | 0.13% | 543,496 |
| Oct 2, 2025 | 7,900.00 | 7,920.00 | 7,770.00 | 7,790.00 | 7,790.00 | -0.76% | 527,691 |
| Oct 1, 2025 | 8,080.00 | 8,200.00 | 7,850.00 | 7,850.00 | 7,850.00 | -3.09% | 688,203 |
| Sep 30, 2025 | 8,530.00 | 8,620.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.46% | 1,302,626 |
| Sep 29, 2025 | 8,160.00 | 8,940.00 | 8,140.00 | 8,390.00 | 8,390.00 | 6.61% | 6,230,364 |
| Sep 26, 2025 | 8,110.00 | 8,180.00 | 7,810.00 | 7,870.00 | 7,870.00 | -5.86% | 869,670 |
| Sep 25, 2025 | 7,790.00 | 8,440.00 | 7,630.00 | 8,360.00 | 8,360.00 | 7.87% | 1,621,877 |
| Sep 24, 2025 | 7,950.00 | 8,020.00 | 7,710.00 | 7,750.00 | 7,750.00 | -1.40% | 478,082 |
| Sep 23, 2025 | 8,060.00 | 8,060.00 | 7,800.00 | 7,860.00 | 7,860.00 | -2.12% | 661,639 |
| Sep 22, 2025 | 8,560.00 | 8,580.00 | 7,950.00 | 8,030.00 | 8,030.00 | -4.86% | 1,084,014 |
| 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 |