ATON Inc. (KOSDAQ:158430)
South Korea · Delayed Price · Currency is KRW 5,380.00
-180.00 (-3.24%)
Sep 22, 2026, 3:30 PM KST
ATON Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,670.00 | 5,680.00 | 5,310.00 | 5,380.00 | 5,380.00 | -3.24% | 840,826 |
| Sep 21, 2026 | 5,630.00 | 5,910.00 | 5,540.00 | 5,560.00 | 5,560.00 | -1.59% | 2,104,235 |
| Sep 18, 2026 | 5,920.00 | 5,970.00 | 5,630.00 | 5,650.00 | 5,650.00 | -1.57% | 2,291,733 |
| Sep 17, 2026 | 5,960.00 | 6,000.00 | 5,680.00 | 5,740.00 | 5,740.00 | -4.65% | 2,163,576 |
| Sep 16, 2026 | 6,390.00 | 6,450.00 | 5,630.00 | 6,020.00 | 6,020.00 | -4.60% | 9,225,942 |
| Sep 15, 2026 | 5,050.00 | 6,310.00 | 4,910.00 | 6,310.00 | 6,310.00 | 29.84% | 11,710,483 |
| Sep 14, 2026 | 4,885.00 | 5,040.00 | 4,780.00 | 4,860.00 | 4,860.00 | 0.73% | 771,778 |
| Sep 11, 2026 | 4,640.00 | 5,100.00 | 4,610.00 | 4,825.00 | 4,825.00 | 4.21% | 1,001,120 |
| Sep 10, 2026 | 4,630.00 | 4,665.00 | 4,555.00 | 4,630.00 | 4,630.00 | -0.75% | 118,059 |
| Sep 9, 2026 | 4,580.00 | 4,735.00 | 4,565.00 | 4,665.00 | 4,665.00 | 2.30% | 150,724 |
| Sep 8, 2026 | 4,640.00 | 4,705.00 | 4,555.00 | 4,560.00 | 4,560.00 | -1.72% | 169,553 |
| Sep 7, 2026 | 4,820.00 | 4,820.00 | 4,625.00 | 4,640.00 | 4,640.00 | -4.33% | 228,288 |
| Sep 4, 2026 | 4,590.00 | 4,980.00 | 4,590.00 | 4,850.00 | 4,850.00 | 8.26% | 796,030 |
| Sep 3, 2026 | 4,515.00 | 4,535.00 | 4,390.00 | 4,480.00 | 4,480.00 | 0.11% | 104,291 |
| Sep 2, 2026 | 4,530.00 | 4,645.00 | 4,300.00 | 4,475.00 | 4,475.00 | -3.97% | 166,176 |
| 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 |