ATON Inc. (KOSDAQ:158430)
South Korea · Delayed Price · Currency is KRW 6,930.00
-440.00 (-5.97%)
May 15, 2026, 3:30 PM KST
ATON Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7,430.00 | 7,650.00 | 6,790.00 | 6,930.00 | 6,930.00 | -5.97% | 814,079 |
| May 14, 2026 | 7,320.00 | 7,550.00 | 7,190.00 | 7,370.00 | 7,370.00 | 0.14% | 430,878 |
| May 13, 2026 | 7,510.00 | 7,830.00 | 7,320.00 | 7,360.00 | 7,360.00 | -3.29% | 648,069 |
| May 12, 2026 | 8,200.00 | 8,390.00 | 7,280.00 | 7,610.00 | 7,610.00 | -3.06% | 1,186,827 |
| May 11, 2026 | 8,100.00 | 8,160.00 | 7,830.00 | 7,850.00 | 7,850.00 | -1.38% | 971,754 |
| May 8, 2026 | 8,330.00 | 8,330.00 | 7,840.00 | 7,960.00 | 7,960.00 | -4.78% | 1,051,044 |
| 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% | 896,640 |
| 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% | 1,034,461 |
| 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% | 1,204,459 |
| Apr 22, 2026 | 9,100.00 | 9,220.00 | 8,600.00 | 9,180.00 | 9,180.00 | -1.82% | 1,430,896 |
| 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% | 24,573,071 |
| Apr 17, 2026 | 9,110.00 | 9,440.00 | 8,180.00 | 8,810.00 | 8,810.00 | -1.01% | 11,627,191 |
| Apr 16, 2026 | 10,380.00 | 11,370.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.91% | 36,024,487 |
| Apr 15, 2026 | 7,600.00 | 8,820.00 | 7,310.00 | 8,820.00 | 8,820.00 | 29.90% | 17,352,650 |
| Apr 14, 2026 | 6,650.00 | 7,170.00 | 6,490.00 | 6,790.00 | 6,790.00 | 8.64% | 1,460,938 |
| Apr 13, 2026 | 6,150.00 | 6,410.00 | 6,080.00 | 6,250.00 | 6,250.00 | -1.88% | 267,320 |
| Apr 10, 2026 | 6,040.00 | 6,480.00 | 6,040.00 | 6,370.00 | 6,370.00 | 5.81% | 315,608 |
| Apr 9, 2026 | 6,070.00 | 6,090.00 | 5,990.00 | 6,020.00 | 6,020.00 | -1.15% | 141,165 |
| Apr 8, 2026 | 5,830.00 | 6,130.00 | 5,800.00 | 6,090.00 | 6,090.00 | 7.98% | 268,431 |
| Apr 7, 2026 | 5,980.00 | 6,140.00 | 5,630.00 | 5,640.00 | 5,640.00 | -4.89% | 263,792 |
| Apr 6, 2026 | 5,870.00 | 6,280.00 | 5,810.00 | 5,930.00 | 5,930.00 | 2.24% | 302,103 |
| Apr 3, 2026 | 5,860.00 | 5,930.00 | 5,750.00 | 5,800.00 | 5,800.00 | 1.05% | 163,687 |
| Apr 2, 2026 | 6,360.00 | 6,410.00 | 5,660.00 | 5,740.00 | 5,740.00 | -8.74% | 548,620 |
| Apr 1, 2026 | 6,090.00 | 6,340.00 | 6,090.00 | 6,290.00 | 6,290.00 | 6.25% | 133,632 |
| Mar 31, 2026 | 6,100.00 | 6,180.00 | 5,920.00 | 5,920.00 | 5,920.00 | -4.21% | 178,407 |
| Mar 30, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,180.00 | 6,180.00 | -3.44% | 155,987 |
| Mar 27, 2026 | 6,240.00 | 6,450.00 | 6,110.00 | 6,400.00 | 6,400.00 | 2.40% | 150,442 |
| Mar 26, 2026 | 6,700.00 | 6,700.00 | 6,200.00 | 6,250.00 | 6,250.00 | -6.72% | 247,696 |
| Mar 25, 2026 | 6,610.00 | 6,770.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3.08% | 234,407 |
| Mar 24, 2026 | 6,320.00 | 6,550.00 | 6,130.00 | 6,500.00 | 6,500.00 | 4.84% | 271,246 |
| Mar 23, 2026 | 6,430.00 | 6,430.00 | 6,190.00 | 6,200.00 | 6,200.00 | -4.91% | 233,861 |
| Mar 20, 2026 | 6,440.00 | 6,640.00 | 6,360.00 | 6,520.00 | 6,520.00 | 1.88% | 156,338 |
| Mar 19, 2026 | 6,490.00 | 6,610.00 | 6,350.00 | 6,400.00 | 6,400.00 | -2.74% | 336,378 |
| Mar 18, 2026 | 6,780.00 | 6,860.00 | 6,530.00 | 6,580.00 | 6,580.00 | -2.08% | 210,486 |
| Mar 17, 2026 | 6,700.00 | 6,910.00 | 6,690.00 | 6,720.00 | 6,720.00 | 1.36% | 309,384 |
| Mar 16, 2026 | 6,790.00 | 6,990.00 | 6,530.00 | 6,630.00 | 6,630.00 | -2.36% | 255,869 |
| Mar 13, 2026 | 6,480.00 | 6,920.00 | 6,350.00 | 6,790.00 | 6,790.00 | 2.88% | 320,256 |
| Mar 12, 2026 | 6,480.00 | 6,710.00 | 6,440.00 | 6,600.00 | 6,600.00 | 1.23% | 205,140 |
| Mar 11, 2026 | 6,450.00 | 6,700.00 | 6,370.00 | 6,520.00 | 6,520.00 | 2.52% | 377,807 |
| Mar 10, 2026 | 6,350.00 | 6,430.00 | 6,250.00 | 6,360.00 | 6,360.00 | 4.43% | 258,630 |
| Mar 9, 2026 | 6,020.00 | 6,120.00 | 5,850.00 | 6,090.00 | 6,090.00 | -5.58% | 340,911 |
| Mar 6, 2026 | 6,230.00 | 6,490.00 | 6,070.00 | 6,450.00 | 6,450.00 | 1.90% | 339,930 |
| Mar 5, 2026 | 5,910.00 | 6,490.00 | 5,910.00 | 6,330.00 | 6,330.00 | 13.04% | 560,871 |