Atlas Link Inc. (KOSDAQ:297570)
South Korea · Delayed Price · Currency is KRW 831.00
+49.00 (6.27%)
At close: Aug 10, 2026
Atlas Link Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 789.00 | 892.00 | 789.00 | 831.00 | 831.00 | 6.27% | 109,730 |
| Aug 7, 2026 | 815.00 | 944.00 | 701.00 | 782.00 | 782.00 | -3.58% | 148,326 |
| Aug 6, 2026 | 827.00 | 831.00 | 801.00 | 811.00 | 811.00 | -1.70% | 12,954 |
| Aug 5, 2026 | 815.00 | 827.00 | 811.00 | 825.00 | 825.00 | 1.73% | 14,820 |
| Aug 4, 2026 | 791.00 | 815.00 | 791.00 | 811.00 | 811.00 | 2.53% | 12,807 |
| Aug 3, 2026 | 820.00 | 834.00 | 773.00 | 791.00 | 791.00 | -3.42% | 48,228 |
| Jul 31, 2026 | 785.00 | 823.00 | 770.00 | 819.00 | 819.00 | 4.33% | 50,549 |
| Jul 30, 2026 | 748.00 | 795.00 | 748.00 | 785.00 | 785.00 | -0.63% | 9,338 |
| Jul 29, 2026 | 802.00 | 818.00 | 762.00 | 790.00 | 790.00 | -0.63% | 36,452 |
| Jul 28, 2026 | 901.00 | 901.00 | 764.00 | 795.00 | 795.00 | -10.97% | 151,507 |
| Jul 27, 2026 | 887.00 | 931.00 | 869.00 | 893.00 | 893.00 | 0.68% | 46,401 |
| Jul 24, 2026 | 931.00 | 931.00 | 878.00 | 887.00 | 887.00 | -4.73% | 56,367 |
| Jul 23, 2026 | 1,035.00 | 1,035.00 | 900.00 | 931.00 | 931.00 | -9.79% | 175,235 |
| Jul 22, 2026 | 1,025.00 | 1,035.00 | 1,000.00 | 1,032.00 | 1,032.00 | 1.67% | 19,177 |
| Jul 21, 2026 | 1,025.00 | 1,037.00 | 1,013.00 | 1,015.00 | 1,015.00 | -1.46% | 16,506 |
| Jul 20, 2026 | 1,049.00 | 1,052.00 | 1,012.00 | 1,030.00 | 1,030.00 | -1.81% | 29,386 |
| Jul 16, 2026 | 1,079.00 | 1,079.00 | 1,028.00 | 1,049.00 | 1,049.00 | -2.69% | 32,569 |
| Jul 15, 2026 | 1,077.00 | 1,098.00 | 1,062.00 | 1,078.00 | 1,078.00 | 0.09% | 15,385 |
| Jul 14, 2026 | 1,091.00 | 1,122.00 | 1,048.00 | 1,077.00 | 1,077.00 | -1.28% | 63,750 |
| Jul 13, 2026 | 1,110.00 | 1,167.00 | 1,085.00 | 1,091.00 | 1,091.00 | -4.13% | 103,983 |
| Jul 10, 2026 | 1,080.00 | 1,166.00 | 1,080.00 | 1,138.00 | 1,138.00 | 5.37% | 76,937 |
| Jul 9, 2026 | 1,080.00 | 1,155.00 | 1,030.00 | 1,080.00 | 1,080.00 | -0.28% | 100,355 |
| Jul 8, 2026 | 1,100.00 | 1,175.00 | 1,082.00 | 1,083.00 | 1,083.00 | -4.16% | 86,092 |
| Jul 7, 2026 | 1,115.00 | 1,175.00 | 1,100.00 | 1,130.00 | 1,130.00 | 1.35% | 58,483 |
| Jul 6, 2026 | 1,116.00 | 1,140.00 | 1,095.00 | 1,115.00 | 1,115.00 | -2.02% | 60,807 |
| Jul 3, 2026 | 1,135.00 | 1,170.00 | 1,112.00 | 1,138.00 | 1,138.00 | -0.61% | 42,951 |
| Jul 2, 2026 | 1,181.00 | 1,181.00 | 1,120.00 | 1,145.00 | 1,145.00 | -6.83% | 144,233 |
| Jul 1, 2026 | 1,265.00 | 1,308.00 | 1,200.00 | 1,229.00 | 1,229.00 | -1.92% | 159,056 |
| Jun 30, 2026 | 1,122.00 | 1,308.00 | 1,122.00 | 1,253.00 | 1,253.00 | 12.28% | 589,309 |
| Jun 29, 2026 | 1,060.00 | 1,150.00 | 1,059.00 | 1,116.00 | 1,116.00 | 4.59% | 20,543 |
| Jun 26, 2026 | 1,117.00 | 1,118.00 | 1,043.00 | 1,067.00 | 1,067.00 | -5.32% | 105,408 |
| Jun 25, 2026 | 1,115.00 | 1,295.00 | 1,085.00 | 1,127.00 | 1,127.00 | 0.27% | 369,387 |
| Jun 24, 2026 | 1,134.00 | 1,134.00 | 1,083.00 | 1,124.00 | 1,124.00 | 1.08% | 54,195 |
| Jun 23, 2026 | 1,071.00 | 1,159.00 | 1,040.00 | 1,112.00 | 1,112.00 | 3.15% | 132,321 |
| Jun 22, 2026 | 1,080.00 | 1,087.00 | 1,050.00 | 1,078.00 | 1,078.00 | 0.28% | 70,558 |
| Jun 19, 2026 | 1,120.00 | 1,140.00 | 1,051.00 | 1,075.00 | 1,075.00 | -4.87% | 101,736 |
| Jun 18, 2026 | 1,181.00 | 1,215.00 | 1,080.00 | 1,130.00 | 1,130.00 | 2.08% | 109,626 |
| Jun 17, 2026 | 1,130.00 | 1,138.00 | 1,035.00 | 1,107.00 | 1,107.00 | -1.60% | 202,157 |
| Jun 16, 2026 | 1,192.00 | 1,195.00 | 1,125.00 | 1,125.00 | 1,125.00 | -5.62% | 152,322 |
| Jun 15, 2026 | 1,195.00 | 1,225.00 | 1,171.00 | 1,192.00 | 1,192.00 | 0.93% | 121,857 |
| Jun 12, 2026 | 1,169.00 | 1,220.00 | 1,159.00 | 1,181.00 | 1,181.00 | 2.70% | 114,431 |
| Jun 11, 2026 | 1,205.00 | 1,237.00 | 1,150.00 | 1,150.00 | 1,150.00 | -7.63% | 209,043 |
| Jun 10, 2026 | 1,299.00 | 1,302.00 | 1,215.00 | 1,245.00 | 1,245.00 | -4.23% | 341,785 |
| Jun 9, 2026 | 1,230.00 | 1,544.00 | 1,230.00 | 1,300.00 | 1,300.00 | 9.43% | 2,877,781 |
| Jun 8, 2026 | 1,151.00 | 1,253.00 | 1,150.00 | 1,188.00 | 1,188.00 | -5.19% | 92,924 |
| Jun 5, 2026 | 1,230.00 | 1,275.00 | 1,180.00 | 1,253.00 | 1,253.00 | 0.89% | 72,119 |
| Jun 4, 2026 | 1,161.00 | 1,252.00 | 1,161.00 | 1,242.00 | 1,242.00 | 7.07% | 120,436 |
| Jun 2, 2026 | 1,224.00 | 1,318.00 | 1,150.00 | 1,160.00 | 1,160.00 | -6.75% | 214,372 |
| Jun 1, 2026 | 1,310.00 | 1,356.00 | 1,205.00 | 1,244.00 | 1,244.00 | -5.04% | 351,712 |
| May 29, 2026 | 1,532.00 | 1,545.00 | 1,270.00 | 1,310.00 | 1,310.00 | -14.49% | 1,320,939 |