ATON Inc. (KOSDAQ:158430)
South Korea · Delayed Price · Currency is KRW 4,475.00
-185.00 (-3.97%)
Sep 2, 2026, 3:30 PM KST
ATON Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4,685.00 | 4,735.00 | 4,570.00 | 4,660.00 | 4,660.00 | -0.21% | 111,922 |
| Aug 31, 2026 | 4,675.00 | 4,700.00 | 4,500.00 | 4,670.00 | 4,670.00 | -2.61% | 195,835 |
| Aug 28, 2026 | 4,700.00 | 4,940.00 | 4,645.00 | 4,795.00 | 4,795.00 | 4.01% | 476,032 |
| Aug 27, 2026 | 4,610.00 | 4,720.00 | 4,570.00 | 4,610.00 | 4,610.00 | - | 124,215 |
| Aug 26, 2026 | 4,655.00 | 4,655.00 | 4,505.00 | 4,610.00 | 4,610.00 | -1.18% | 103,582 |
| Aug 25, 2026 | 4,505.00 | 4,670.00 | 4,385.00 | 4,665.00 | 4,665.00 | 3.67% | 123,615 |
| Aug 24, 2026 | 4,475.00 | 4,720.00 | 4,265.00 | 4,500.00 | 4,500.00 | 2.51% | 253,699 |
| Aug 21, 2026 | 4,645.00 | 4,745.00 | 4,330.00 | 4,390.00 | 4,390.00 | -4.98% | 217,455 |
| Aug 20, 2026 | 4,490.00 | 4,800.00 | 4,490.00 | 4,620.00 | 4,620.00 | 4.88% | 250,430 |
| Aug 19, 2026 | 4,340.00 | 4,600.00 | 4,320.00 | 4,405.00 | 4,405.00 | -4.34% | 109,533 |
| Aug 18, 2026 | 4,910.00 | 4,910.00 | 4,520.00 | 4,605.00 | 4,605.00 | -4.56% | 202,492 |
| Aug 14, 2026 | 4,580.00 | 4,850.00 | 4,480.00 | 4,825.00 | 4,825.00 | 5.70% | 260,572 |
| Aug 13, 2026 | 4,670.00 | 4,700.00 | 4,505.00 | 4,565.00 | 4,565.00 | -0.76% | 165,060 |
| Aug 12, 2026 | 4,580.00 | 4,690.00 | 4,505.00 | 4,600.00 | 4,600.00 | 0.66% | 131,273 |
| Aug 11, 2026 | 4,550.00 | 4,640.00 | 4,440.00 | 4,570.00 | 4,570.00 | 1.11% | 145,390 |
| Aug 10, 2026 | 4,400.00 | 4,540.00 | 4,325.00 | 4,520.00 | 4,520.00 | 6.10% | 166,471 |
| Aug 7, 2026 | 4,370.00 | 4,380.00 | 4,190.00 | 4,260.00 | 4,260.00 | -1.84% | 106,251 |
| Aug 6, 2026 | 4,400.00 | 4,460.00 | 4,230.00 | 4,340.00 | 4,340.00 | -1.70% | 101,427 |
| Aug 5, 2026 | 4,395.00 | 4,500.00 | 4,335.00 | 4,415.00 | 4,415.00 | 2.67% | 165,807 |
| Aug 4, 2026 | 4,045.00 | 4,325.00 | 4,045.00 | 4,300.00 | 4,300.00 | 6.70% | 221,188 |
| Aug 3, 2026 | 3,855.00 | 4,140.00 | 3,675.00 | 4,030.00 | 4,030.00 | 3.87% | 196,026 |
| Jul 31, 2026 | 3,620.00 | 3,880.00 | 3,620.00 | 3,880.00 | 3,880.00 | 11.82% | 170,769 |
| Jul 30, 2026 | 3,350.00 | 3,655.00 | 3,350.00 | 3,470.00 | 3,470.00 | - | 191,966 |
| Jul 29, 2026 | 3,750.00 | 3,870.00 | 3,300.00 | 3,470.00 | 3,470.00 | -7.10% | 363,296 |
| Jul 28, 2026 | 3,970.00 | 4,060.00 | 3,710.00 | 3,735.00 | 3,735.00 | -5.92% | 272,459 |
| Jul 27, 2026 | 3,935.00 | 4,070.00 | 3,895.00 | 3,970.00 | 3,970.00 | 3.12% | 185,503 |
| Jul 24, 2026 | 4,035.00 | 4,075.00 | 3,825.00 | 3,850.00 | 3,850.00 | -7.00% | 344,528 |
| Jul 23, 2026 | 3,825.00 | 4,495.00 | 3,825.00 | 4,140.00 | 4,140.00 | 8.66% | 1,751,944 |
| Jul 22, 2026 | 3,815.00 | 3,975.00 | 3,785.00 | 3,810.00 | 3,810.00 | 1.87% | 231,312 |
| Jul 21, 2026 | 3,640.00 | 3,865.00 | 3,595.00 | 3,740.00 | 3,740.00 | 1.63% | 243,641 |
| Jul 20, 2026 | 3,720.00 | 3,830.00 | 3,635.00 | 3,680.00 | 3,680.00 | -3.41% | 247,054 |
| Jul 16, 2026 | 3,890.00 | 4,195.00 | 3,760.00 | 3,810.00 | 3,810.00 | -2.31% | 153,955 |
| Jul 15, 2026 | 3,655.00 | 3,905.00 | 3,655.00 | 3,900.00 | 3,900.00 | 7.29% | 180,625 |
| Jul 14, 2026 | 3,655.00 | 3,770.00 | 3,495.00 | 3,635.00 | 3,635.00 | -2.02% | 268,911 |
| Jul 13, 2026 | 4,025.00 | 4,145.00 | 3,690.00 | 3,710.00 | 3,710.00 | -7.83% | 232,769 |
| Jul 10, 2026 | 3,695.00 | 4,125.00 | 3,695.00 | 4,025.00 | 4,025.00 | 9.38% | 189,733 |
| Jul 9, 2026 | 3,720.00 | 3,890.00 | 3,645.00 | 3,680.00 | 3,680.00 | -2.39% | 161,613 |
| Jul 8, 2026 | 3,890.00 | 4,050.00 | 3,720.00 | 3,770.00 | 3,770.00 | -5.51% | 271,629 |
| Jul 7, 2026 | 4,095.00 | 4,205.00 | 3,900.00 | 3,990.00 | 3,990.00 | -3.27% | 147,106 |
| Jul 6, 2026 | 4,210.00 | 4,245.00 | 4,040.00 | 4,125.00 | 4,125.00 | -1.90% | 106,553 |
| Jul 3, 2026 | 4,075.00 | 4,210.00 | 3,935.00 | 4,205.00 | 4,205.00 | 3.32% | 123,122 |
| Jul 2, 2026 | 4,265.00 | 4,290.00 | 3,850.00 | 4,070.00 | 4,070.00 | -4.91% | 206,865 |
| Jul 1, 2026 | 4,260.00 | 4,420.00 | 4,155.00 | 4,280.00 | 4,280.00 | 0.94% | 141,602 |
| Jun 30, 2026 | 4,410.00 | 4,410.00 | 4,215.00 | 4,240.00 | 4,240.00 | -3.42% | 138,067 |
| Jun 29, 2026 | 3,935.00 | 4,400.00 | 3,935.00 | 4,390.00 | 4,390.00 | 10.86% | 225,127 |
| Jun 26, 2026 | 4,200.00 | 4,280.00 | 3,785.00 | 3,960.00 | 3,960.00 | -7.69% | 464,125 |
| Jun 25, 2026 | 4,470.00 | 4,550.00 | 4,280.00 | 4,290.00 | 4,290.00 | -4.03% | 217,505 |
| Jun 24, 2026 | 4,360.00 | 4,555.00 | 4,320.00 | 4,470.00 | 4,470.00 | 2.52% | 323,655 |
| Jun 23, 2026 | 4,690.00 | 4,850.00 | 4,310.00 | 4,360.00 | 4,360.00 | -6.44% | 422,165 |
| Jun 22, 2026 | 4,780.00 | 4,930.00 | 4,575.00 | 4,660.00 | 4,660.00 | -4.80% | 278,855 |