ATON Inc. (KOSDAQ:158430)
South Korea · Delayed Price · Currency is KRW 8,140.00
-10.00 (-0.12%)
Aug 14, 2025, 2:40 PM KST
ATON Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8,110.00 | 8,270.00 | 8,010.00 | 8,130.00 | 8,130.00 | -0.25% | 182,612 |
| Aug 13, 2025 | 8,230.00 | 8,260.00 | 7,940.00 | 8,150.00 | 8,150.00 | 0.37% | 225,038 |
| Aug 12, 2025 | 8,320.00 | 8,380.00 | 8,100.00 | 8,120.00 | 8,120.00 | -0.37% | 224,843 |
| Aug 11, 2025 | 8,260.00 | 8,320.00 | 8,010.00 | 8,150.00 | 8,150.00 | -1.45% | 224,990 |
| Aug 8, 2025 | 8,490.00 | 8,500.00 | 8,230.00 | 8,270.00 | 8,270.00 | -1.43% | 173,523 |
| Aug 7, 2025 | 8,080.00 | 8,440.00 | 7,980.00 | 8,390.00 | 8,390.00 | 4.35% | 486,623 |
| Aug 6, 2025 | 8,590.00 | 8,590.00 | 7,810.00 | 8,040.00 | 8,040.00 | -1.47% | 753,742 |
| Aug 5, 2025 | 8,220.00 | 8,370.00 | 8,050.00 | 8,160.00 | 8,160.00 | 0.37% | 267,258 |
| Aug 4, 2025 | 7,890.00 | 8,180.00 | 7,830.00 | 8,130.00 | 8,130.00 | 2.39% | 244,663 |
| Aug 1, 2025 | 8,320.00 | 8,320.00 | 7,810.00 | 7,940.00 | 7,940.00 | -5.14% | 441,268 |
| Jul 31, 2025 | 8,340.00 | 8,430.00 | 8,080.00 | 8,370.00 | 8,370.00 | 0.84% | 225,746 |
| Jul 30, 2025 | 8,690.00 | 8,760.00 | 8,260.00 | 8,300.00 | 8,300.00 | -3.82% | 472,798 |
| Jul 29, 2025 | 8,760.00 | 8,900.00 | 8,610.00 | 8,630.00 | 8,630.00 | -1.60% | 295,639 |
| Jul 28, 2025 | 9,180.00 | 9,200.00 | 8,720.00 | 8,770.00 | 8,770.00 | -3.09% | 391,403 |
| Jul 25, 2025 | 8,670.00 | 9,390.00 | 8,640.00 | 9,050.00 | 9,050.00 | 4.62% | 1,109,550 |
| Jul 24, 2025 | 8,800.00 | 8,850.00 | 8,560.00 | 8,650.00 | 8,650.00 | -0.92% | 303,041 |
| Jul 23, 2025 | 9,020.00 | 9,040.00 | 8,590.00 | 8,730.00 | 8,730.00 | -2.35% | 452,766 |
| Jul 22, 2025 | 9,180.00 | 9,180.00 | 8,800.00 | 8,940.00 | 8,940.00 | -2.40% | 651,257 |
| Jul 21, 2025 | 9,480.00 | 9,530.00 | 9,110.00 | 9,160.00 | 9,160.00 | -2.55% | 470,403 |
| Jul 18, 2025 | 9,360.00 | 9,750.00 | 9,200.00 | 9,400.00 | 9,400.00 | 2.73% | 839,935 |
| Jul 17, 2025 | 9,850.00 | 9,880.00 | 9,040.00 | 9,150.00 | 9,150.00 | -2.76% | 931,755 |
| Jul 16, 2025 | 9,080.00 | 9,570.00 | 8,960.00 | 9,410.00 | 9,410.00 | -1.16% | 1,038,939 |
| Jul 15, 2025 | 10,060.00 | 10,060.00 | 9,420.00 | 9,520.00 | 9,520.00 | -6.67% | 1,231,463 |
| Jul 14, 2025 | 10,590.00 | 10,620.00 | 9,920.00 | 10,200.00 | 10,200.00 | -5.99% | 1,392,053 |
| Jul 11, 2025 | 11,500.00 | 12,050.00 | 10,360.00 | 10,850.00 | 10,850.00 | - | 3,296,352 |
| Jul 10, 2025 | 9,910.00 | 11,850.00 | 9,590.00 | 10,850.00 | 10,850.00 | 8.94% | 7,080,509 |
| Jul 9, 2025 | 10,000.00 | 10,430.00 | 9,650.00 | 9,960.00 | 9,960.00 | -0.30% | 1,317,401 |
| Jul 8, 2025 | 10,360.00 | 10,360.00 | 9,500.00 | 9,990.00 | 9,990.00 | 5.16% | 1,745,360 |
| Jul 7, 2025 | 9,210.00 | 9,580.00 | 9,020.00 | 9,500.00 | 9,500.00 | 6.86% | 1,362,183 |
| Jul 4, 2025 | 9,220.00 | 9,260.00 | 8,540.00 | 8,890.00 | 8,890.00 | -2.09% | 1,699,910 |
| Jul 3, 2025 | 9,460.00 | 9,830.00 | 9,080.00 | 9,080.00 | 9,080.00 | -4.02% | 826,923 |
| Jul 2, 2025 | 10,060.00 | 10,350.00 | 9,100.00 | 9,460.00 | 9,460.00 | -5.21% | 1,083,873 |
| Jul 1, 2025 | 9,820.00 | 10,180.00 | 9,500.00 | 9,980.00 | 9,980.00 | 2.57% | 1,368,036 |
| Jun 30, 2025 | 9,610.00 | 10,130.00 | 8,920.00 | 9,730.00 | 9,730.00 | -4.51% | 2,167,500 |
| Jun 27, 2025 | 9,980.00 | 10,370.00 | 9,270.00 | 10,190.00 | 10,190.00 | 5.05% | 2,247,351 |
| Jun 26, 2025 | 10,510.00 | 10,510.00 | 9,120.00 | 9,700.00 | 9,700.00 | -10.85% | 3,831,433 |
| Jun 25, 2025 | 12,000.00 | 12,490.00 | 10,560.00 | 10,880.00 | 10,880.00 | -14.47% | 3,190,020 |
| Jun 24, 2025 | 12,400.00 | 13,520.00 | 11,180.00 | 12,720.00 | 12,720.00 | 1.52% | 5,162,082 |
| Jun 23, 2025 | 12,740.00 | 13,990.00 | 12,280.00 | 12,530.00 | 12,530.00 | 3.21% | 1,597,590 |
| Jun 20, 2025 | 10,500.00 | 12,310.00 | 10,400.00 | 12,140.00 | 12,140.00 | 17.75% | 1,309,529 |
| Jun 19, 2025 | 10,490.00 | 10,870.00 | 9,930.00 | 10,310.00 | 10,310.00 | -1.15% | 1,580,596 |
| Jun 18, 2025 | 8,610.00 | 10,430.00 | 8,610.00 | 10,430.00 | 10,430.00 | 24.91% | 2,518,600 |
| Jun 17, 2025 | 8,860.00 | 8,860.00 | 8,240.00 | 8,350.00 | 8,350.00 | -3.24% | 1,020,997 |
| Jun 16, 2025 | 8,480.00 | 8,830.00 | 8,240.00 | 8,630.00 | 8,630.00 | 2.74% | 1,787,393 |
| Jun 13, 2025 | 8,400.00 | 9,200.00 | 8,200.00 | 8,400.00 | 8,400.00 | 4.09% | 18,812,113 |
| Jun 12, 2025 | 7,560.00 | 8,950.00 | 7,560.00 | 8,070.00 | 8,070.00 | 4.94% | 18,421,118 |
| Jun 11, 2025 | 6,940.00 | 8,220.00 | 6,730.00 | 7,690.00 | 7,690.00 | 10.97% | 21,940,493 |
| Jun 10, 2025 | 7,220.00 | 7,250.00 | 6,760.00 | 6,930.00 | 6,930.00 | -1.84% | 3,983,454 |
| Jun 9, 2025 | 6,400.00 | 7,210.00 | 6,310.00 | 7,060.00 | 7,060.00 | 15.17% | 12,355,561 |
| Jun 5, 2025 | 6,100.00 | 6,170.00 | 6,020.00 | 6,130.00 | 6,130.00 | 1.16% | 687,964 |