Atlas Link Inc. (KOSDAQ:297570)
South Korea · Delayed Price · Currency is KRW 4,095.00
+190.00 (4.87%)
At close: Sep 23, 2026
Atlas Link Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,940.00 | 4,095.00 | 3,725.00 | 4,095.00 | 4,095.00 | 4.87% | 8,802 |
| Sep 22, 2026 | 4,070.00 | 4,080.00 | 3,800.00 | 3,905.00 | 3,905.00 | -4.29% | 10,085 |
| Sep 21, 2026 | 3,955.00 | 4,105.00 | 3,955.00 | 4,080.00 | 4,080.00 | 3.42% | 14,914 |
| Sep 18, 2026 | 3,970.00 | 4,065.00 | 3,865.00 | 3,945.00 | 3,945.00 | -0.63% | 7,979 |
| Sep 17, 2026 | 4,060.00 | 4,080.00 | 3,965.00 | 3,970.00 | 3,970.00 | -2.22% | 4,212 |
| Sep 16, 2026 | 4,080.00 | 4,080.00 | 3,805.00 | 4,060.00 | 4,060.00 | -0.85% | 6,004 |
| Sep 15, 2026 | 4,195.00 | 4,265.00 | 4,005.00 | 4,095.00 | 4,095.00 | -3.99% | 9,336 |
| Sep 14, 2026 | 4,710.00 | 4,710.00 | 4,170.00 | 4,265.00 | 4,265.00 | -1.84% | 13,831 |
| Aug 20, 2026 | 4,315.00 | 4,645.00 | 4,150.00 | 4,345.00 | 4,345.00 | -0.11% | 9,410 |
| Aug 19, 2026 | 4,490.00 | 4,750.00 | 4,300.00 | 4,350.00 | 4,350.00 | -7.35% | 7,275 |
| Aug 18, 2026 | 4,550.00 | 4,925.00 | 4,505.00 | 4,695.00 | 4,695.00 | 1.51% | 18,986 |
| Aug 14, 2026 | 4,675.00 | 4,775.00 | 4,475.00 | 4,625.00 | 4,625.00 | -0.11% | 7,221 |
| Aug 13, 2026 | 4,620.00 | 4,695.00 | 4,355.00 | 4,630.00 | 4,630.00 | -0.96% | 7,021 |
| Aug 12, 2026 | 4,555.00 | 4,675.00 | 4,205.00 | 4,675.00 | 4,675.00 | 2.63% | 10,785 |
| Aug 11, 2026 | 4,180.00 | 4,860.00 | 4,150.00 | 4,555.00 | 4,555.00 | 9.63% | 28,076 |
| Aug 10, 2026 | 3,945.00 | 4,460.00 | 3,945.00 | 4,155.00 | 4,155.00 | 6.27% | 21,949 |
| Aug 7, 2026 | 4,075.00 | 4,720.00 | 3,505.00 | 3,910.00 | 3,910.00 | -3.58% | 29,665 |
| Aug 6, 2026 | 4,135.00 | 4,155.00 | 4,005.00 | 4,055.00 | 4,055.00 | -1.70% | 2,590 |
| Aug 5, 2026 | 4,075.00 | 4,135.00 | 4,055.00 | 4,125.00 | 4,125.00 | 1.73% | 2,964 |
| Aug 4, 2026 | 3,955.00 | 4,075.00 | 3,955.00 | 4,055.00 | 4,055.00 | 2.53% | 2,561 |
| Aug 3, 2026 | 4,100.00 | 4,170.00 | 3,865.00 | 3,955.00 | 3,955.00 | -3.42% | 9,645 |
| Jul 31, 2026 | 3,925.00 | 4,115.00 | 3,850.00 | 4,095.00 | 4,095.00 | 4.33% | 10,146 |
| Jul 30, 2026 | 3,740.00 | 3,975.00 | 3,740.00 | 3,925.00 | 3,925.00 | -0.63% | 1,867 |
| Jul 29, 2026 | 4,010.00 | 4,090.00 | 3,810.00 | 3,950.00 | 3,950.00 | -0.63% | 7,290 |
| Jul 28, 2026 | 4,505.00 | 4,505.00 | 3,820.00 | 3,975.00 | 3,975.00 | -10.97% | 30,301 |
| Jul 27, 2026 | 4,435.00 | 4,655.00 | 4,345.00 | 4,465.00 | 4,465.00 | 0.68% | 9,280 |
| Jul 24, 2026 | 4,655.00 | 4,655.00 | 4,390.00 | 4,435.00 | 4,435.00 | -4.73% | 11,325 |
| Jul 23, 2026 | 5,175.00 | 5,175.00 | 4,500.00 | 4,655.00 | 4,655.00 | -9.79% | 35,047 |
| Jul 22, 2026 | 5,125.00 | 5,175.00 | 5,000.00 | 5,160.00 | 5,160.00 | 1.67% | 3,835 |
| Jul 21, 2026 | 5,125.00 | 5,185.00 | 5,065.00 | 5,075.00 | 5,075.00 | -1.46% | 3,301 |
| Jul 20, 2026 | 5,245.00 | 5,260.00 | 5,060.00 | 5,150.00 | 5,150.00 | -1.81% | 5,877 |
| Jul 16, 2026 | 5,395.00 | 5,395.00 | 5,140.00 | 5,245.00 | 5,245.00 | -2.69% | 6,514 |
| Jul 15, 2026 | 5,385.00 | 5,490.00 | 5,310.00 | 5,390.00 | 5,390.00 | 0.09% | 3,097 |
| Jul 14, 2026 | 5,455.00 | 5,610.00 | 5,240.00 | 5,385.00 | 5,385.00 | -1.28% | 17,440 |
| Jul 13, 2026 | 5,550.00 | 5,835.00 | 5,425.00 | 5,455.00 | 5,455.00 | -4.13% | 20,796 |
| Jul 10, 2026 | 5,400.00 | 5,830.00 | 5,400.00 | 5,690.00 | 5,690.00 | 5.37% | 15,387 |
| Jul 9, 2026 | 5,400.00 | 5,775.00 | 5,150.00 | 5,400.00 | 5,400.00 | -0.28% | 20,071 |
| Jul 8, 2026 | 5,500.00 | 5,875.00 | 5,410.00 | 5,415.00 | 5,415.00 | -4.16% | 17,218 |
| Jul 7, 2026 | 5,575.00 | 5,875.00 | 5,500.00 | 5,650.00 | 5,650.00 | 1.35% | 11,696 |
| Jul 6, 2026 | 5,580.00 | 5,700.00 | 5,475.00 | 5,575.00 | 5,575.00 | -2.02% | 12,161 |
| Jul 3, 2026 | 5,675.00 | 5,850.00 | 5,560.00 | 5,690.00 | 5,690.00 | -0.61% | 8,603 |
| Jul 2, 2026 | 5,905.00 | 5,905.00 | 5,600.00 | 5,725.00 | 5,725.00 | -6.83% | 28,846 |
| Jul 1, 2026 | 6,325.00 | 6,540.00 | 6,000.00 | 6,145.00 | 6,145.00 | -1.92% | 31,989 |
| Jun 30, 2026 | 5,610.00 | 6,540.00 | 5,610.00 | 6,265.00 | 6,265.00 | 12.28% | 118,059 |
| Jun 29, 2026 | 5,300.00 | 5,750.00 | 5,295.00 | 5,580.00 | 5,580.00 | 4.59% | 4,108 |
| Jun 26, 2026 | 5,585.00 | 5,590.00 | 5,215.00 | 5,335.00 | 5,335.00 | -5.32% | 21,081 |
| Jun 25, 2026 | 5,575.00 | 6,475.00 | 5,425.00 | 5,635.00 | 5,635.00 | 0.27% | 73,882 |
| Jun 24, 2026 | 5,670.00 | 5,670.00 | 5,415.00 | 5,620.00 | 5,620.00 | 1.08% | 14,849 |
| Jun 23, 2026 | 5,355.00 | 5,795.00 | 5,200.00 | 5,560.00 | 5,560.00 | 3.15% | 26,464 |
| Jun 22, 2026 | 5,400.00 | 5,435.00 | 5,250.00 | 5,390.00 | 5,390.00 | 0.28% | 14,111 |