ATON Inc. (KOSDAQ:158430)

South Korea flag South Korea · Delayed Price · Currency is KRW
7,800.00
+10.00 (0.13%)
Oct 10, 2025, 3:30 PM KST

ATON Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20258,110.008,270.008,010.008,130.008,130.00-0.25%182,612
Aug 13, 20258,230.008,260.007,940.008,150.008,150.000.37%225,038
Aug 12, 20258,320.008,380.008,100.008,120.008,120.00-0.37%224,843
Aug 11, 20258,260.008,320.008,010.008,150.008,150.00-1.45%224,990
Aug 8, 20258,490.008,500.008,230.008,270.008,270.00-1.43%173,523
Aug 7, 20258,080.008,440.007,980.008,390.008,390.004.35%486,623
Aug 6, 20258,590.008,590.007,810.008,040.008,040.00-1.47%753,742
Aug 5, 20258,220.008,370.008,050.008,160.008,160.000.37%267,258
Aug 4, 20257,890.008,180.007,830.008,130.008,130.002.39%244,663
Aug 1, 20258,320.008,320.007,810.007,940.007,940.00-5.14%441,268
Jul 31, 20258,340.008,430.008,080.008,370.008,370.000.84%225,746
Jul 30, 20258,690.008,760.008,260.008,300.008,300.00-3.82%472,798
Jul 29, 20258,760.008,900.008,610.008,630.008,630.00-1.60%295,639
Jul 28, 20259,180.009,200.008,720.008,770.008,770.00-3.09%391,403
Jul 25, 20258,670.009,390.008,640.009,050.009,050.004.62%1,109,550