ATON Inc. (KOSDAQ:158430)
South Korea · Delayed Price · Currency is KRW 4,390.00
+430.00 (10.86%)
Jun 29, 2026, 3:30 PM KST
ATON Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 5,170.00 | 5,170.00 | 4,780.00 | 4,895.00 | 4,895.00 | -4.77% | 368,585 |
| Jun 18, 2026 | 5,310.00 | 5,380.00 | 5,140.00 | 5,140.00 | 5,140.00 | -3.20% | 177,208 |
| Jun 17, 2026 | 5,350.00 | 5,450.00 | 5,230.00 | 5,310.00 | 5,310.00 | -1.67% | 175,615 |
| Jun 16, 2026 | 5,430.00 | 5,530.00 | 5,330.00 | 5,400.00 | 5,400.00 | - | 164,897 |
| Jun 15, 2026 | 5,330.00 | 5,460.00 | 5,270.00 | 5,400.00 | 5,400.00 | 3.05% | 249,631 |
| Jun 12, 2026 | 5,170.00 | 5,350.00 | 5,140.00 | 5,240.00 | 5,240.00 | 4.38% | 254,874 |
| Jun 11, 2026 | 4,880.00 | 5,090.00 | 4,865.00 | 5,020.00 | 5,020.00 | -0.20% | 232,675 |
| Jun 10, 2026 | 5,180.00 | 5,320.00 | 4,950.00 | 5,030.00 | 5,030.00 | -5.27% | 390,181 |
| Jun 9, 2026 | 5,100.00 | 5,460.00 | 5,100.00 | 5,310.00 | 5,310.00 | 4.94% | 420,292 |
| Jun 8, 2026 | 5,050.00 | 5,350.00 | 4,975.00 | 5,060.00 | 5,060.00 | -9.64% | 482,192 |
| Jun 5, 2026 | 5,630.00 | 5,760.00 | 5,450.00 | 5,600.00 | 5,600.00 | -3.45% | 393,430 |
| Jun 4, 2026 | 5,850.00 | 6,110.00 | 5,640.00 | 5,800.00 | 5,800.00 | -2.36% | 253,264 |
| Jun 2, 2026 | 5,950.00 | 6,090.00 | 5,720.00 | 5,940.00 | 5,940.00 | -2.78% | 538,907 |
| Jun 1, 2026 | 6,160.00 | 6,320.00 | 5,960.00 | 6,110.00 | 6,110.00 | -4.08% | 442,853 |
| May 29, 2026 | 6,830.00 | 6,880.00 | 6,280.00 | 6,370.00 | 6,370.00 | -3.63% | 510,300 |
| May 28, 2026 | 7,050.00 | 7,050.00 | 6,300.00 | 6,610.00 | 6,610.00 | -5.30% | 599,665 |
| May 27, 2026 | 7,390.00 | 7,740.00 | 6,910.00 | 6,980.00 | 6,980.00 | -8.28% | 973,644 |
| May 26, 2026 | 7,290.00 | 8,050.00 | 7,290.00 | 7,610.00 | 7,610.00 | 7.03% | 2,231,284 |
| May 22, 2026 | 7,230.00 | 7,760.00 | 6,920.00 | 7,110.00 | 7,110.00 | 8.88% | 2,069,514 |
| May 21, 2026 | 6,360.00 | 6,610.00 | 6,360.00 | 6,530.00 | 6,530.00 | 3.82% | 299,834 |
| May 20, 2026 | 6,520.00 | 6,640.00 | 6,150.00 | 6,290.00 | 6,290.00 | -5.41% | 477,416 |
| May 19, 2026 | 6,660.00 | 7,050.00 | 6,590.00 | 6,650.00 | 6,650.00 | -0.15% | 881,810 |
| May 18, 2026 | 6,760.00 | 6,820.00 | 6,340.00 | 6,660.00 | 6,660.00 | -3.90% | 521,662 |
| May 15, 2026 | 7,430.00 | 7,650.00 | 6,790.00 | 6,930.00 | 6,930.00 | -5.97% | 822,237 |
| May 14, 2026 | 7,320.00 | 7,550.00 | 7,190.00 | 7,370.00 | 7,370.00 | 0.14% | 426,991 |
| May 13, 2026 | 7,510.00 | 7,830.00 | 7,320.00 | 7,360.00 | 7,360.00 | -3.29% | 647,883 |
| May 12, 2026 | 8,200.00 | 8,390.00 | 7,280.00 | 7,610.00 | 7,610.00 | -3.06% | 1,184,149 |
| May 11, 2026 | 8,100.00 | 8,160.00 | 7,830.00 | 7,850.00 | 7,850.00 | -1.38% | 967,161 |
| May 8, 2026 | 8,330.00 | 8,330.00 | 7,840.00 | 7,960.00 | 7,960.00 | -4.78% | 1,050,614 |
| May 7, 2026 | 8,710.00 | 8,830.00 | 8,340.00 | 8,360.00 | 8,360.00 | -7.11% | 2,235,679 |
| May 6, 2026 | 8,250.00 | 9,060.00 | 7,910.00 | 9,000.00 | 9,000.00 | 10.02% | 5,577,785 |
| May 4, 2026 | 8,290.00 | 8,470.00 | 8,100.00 | 8,180.00 | 8,180.00 | 2.12% | 882,848 |
| Apr 30, 2026 | 8,030.00 | 8,470.00 | 7,950.00 | 8,010.00 | 8,010.00 | - | 1,698,425 |
| Apr 29, 2026 | 8,100.00 | 8,250.00 | 7,870.00 | 8,010.00 | 8,010.00 | -2.44% | 1,027,490 |
| Apr 28, 2026 | 8,470.00 | 8,620.00 | 8,150.00 | 8,210.00 | 8,210.00 | -2.49% | 1,283,171 |
| Apr 27, 2026 | 8,800.00 | 8,800.00 | 8,340.00 | 8,420.00 | 8,420.00 | -4.43% | 1,893,059 |
| Apr 24, 2026 | 9,270.00 | 9,390.00 | 8,720.00 | 8,810.00 | 8,810.00 | -7.46% | 2,554,104 |
| Apr 23, 2026 | 9,180.00 | 9,520.00 | 8,860.00 | 9,520.00 | 9,520.00 | 3.70% | 1,191,285 |
| Apr 22, 2026 | 9,100.00 | 9,220.00 | 8,600.00 | 9,180.00 | 9,180.00 | -1.82% | 1,378,636 |
| Apr 21, 2026 | 9,950.00 | 9,950.00 | 9,060.00 | 9,350.00 | 9,350.00 | -5.65% | 1,978,982 |
| Apr 20, 2026 | 9,100.00 | 11,070.00 | 9,010.00 | 9,910.00 | 9,910.00 | 12.49% | 24,573,070 |
| Apr 17, 2026 | 9,110.00 | 9,440.00 | 8,180.00 | 8,810.00 | 8,810.00 | -1.01% | 11,627,190 |
| Apr 16, 2026 | 10,380.00 | 11,370.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.91% | 36,024,480 |
| Apr 15, 2026 | 7,600.00 | 8,820.00 | 7,310.00 | 8,820.00 | 8,820.00 | 29.90% | 17,352,650 |