ATON Inc. (KOSDAQ:158430)
South Korea · Delayed Price · Currency is KRW 5,600.00
-200.00 (-3.45%)
Jun 5, 2026, 3:30 PM KST
ATON Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 315,297 |
| Apr 9, 2026 | 6,070.00 | 6,090.00 | 5,990.00 | 6,020.00 | 6,020.00 | -1.15% | 139,217 |
| 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% | 161,327 |
| Apr 2, 2026 | 6,360.00 | 6,410.00 | 5,660.00 | 5,740.00 | 5,740.00 | -8.74% | 547,836 |
| 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% | 174,182 |
| 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% | 246,076 |
| 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% | 262,781 |