Atum Co.,Ltd (KOSDAQ:355690)
South Korea · Delayed Price · Currency is KRW 7,830.00
+370.00 (4.96%)
At close: Oct 31, 2025
Atum Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7,460.00 | 7,900.00 | 7,320.00 | 7,830.00 | 7,830.00 | 4.96% | 30,022 |
| Oct 30, 2025 | 7,650.00 | 8,380.00 | 7,270.00 | 7,460.00 | 7,460.00 | -0.40% | 61,362 |
| Oct 29, 2025 | 8,090.00 | 8,140.00 | 7,440.00 | 7,490.00 | 7,490.00 | -7.07% | 79,092 |
| Oct 28, 2025 | 8,860.00 | 9,370.00 | 8,040.00 | 8,060.00 | 8,060.00 | -8.41% | 139,500 |
| Oct 27, 2025 | 8,800.00 | 9,150.00 | 8,710.00 | 8,800.00 | 8,800.00 | 0.11% | 44,091 |
| Oct 24, 2025 | 9,000.00 | 9,260.00 | 8,760.00 | 8,790.00 | 8,790.00 | -2.12% | 35,465 |
| Oct 23, 2025 | 9,490.00 | 9,820.00 | 8,900.00 | 8,980.00 | 8,980.00 | -8.55% | 112,989 |
| Oct 22, 2025 | 8,960.00 | 9,860.00 | 8,800.00 | 9,820.00 | 9,820.00 | 9.60% | 155,051 |
| Oct 21, 2025 | 9,550.00 | 9,550.00 | 8,800.00 | 8,960.00 | 8,960.00 | -6.18% | 66,342 |
| Oct 20, 2025 | 9,630.00 | 9,800.00 | 9,400.00 | 9,550.00 | 9,550.00 | -2.05% | 26,358 |
| Oct 17, 2025 | 9,640.00 | 9,920.00 | 9,200.00 | 9,750.00 | 9,750.00 | - | 111,405 |
| Oct 16, 2025 | 9,290.00 | 9,800.00 | 9,050.00 | 9,750.00 | 9,750.00 | 6.56% | 113,557 |
| Oct 15, 2025 | 9,320.00 | 9,320.00 | 8,880.00 | 9,150.00 | 9,150.00 | 1.10% | 45,945 |
| Oct 14, 2025 | 9,200.00 | 9,390.00 | 8,870.00 | 9,050.00 | 9,050.00 | -0.98% | 54,614 |
| Oct 13, 2025 | 9,060.00 | 9,400.00 | 8,630.00 | 9,140.00 | 9,140.00 | 0.66% | 60,627 |
| Oct 10, 2025 | 9,250.00 | 9,280.00 | 8,600.00 | 9,080.00 | 9,080.00 | -1.30% | 59,843 |
| Oct 2, 2025 | 7,800.00 | 9,400.00 | 7,800.00 | 9,200.00 | 9,200.00 | 17.95% | 336,827 |
| Oct 1, 2025 | 8,020.00 | 8,110.00 | 7,740.00 | 7,800.00 | 7,800.00 | -2.74% | 26,438 |
| Sep 30, 2025 | 7,690.00 | 8,030.00 | 7,530.00 | 8,020.00 | 8,020.00 | 4.29% | 59,264 |
| Sep 29, 2025 | 6,990.00 | 7,810.00 | 6,990.00 | 7,690.00 | 7,690.00 | 10.97% | 93,403 |
| Sep 26, 2025 | 7,060.00 | 7,070.00 | 6,700.00 | 6,930.00 | 6,930.00 | -1.84% | 49,682 |
| Sep 25, 2025 | 7,330.00 | 7,350.00 | 7,060.00 | 7,060.00 | 7,060.00 | -3.55% | 21,331 |
| Sep 24, 2025 | 7,380.00 | 7,850.00 | 7,110.00 | 7,320.00 | 7,320.00 | -1.21% | 44,514 |
| Sep 23, 2025 | 7,570.00 | 7,790.00 | 7,260.00 | 7,410.00 | 7,410.00 | -0.80% | 47,724 |
| Sep 22, 2025 | 7,970.00 | 8,030.00 | 7,470.00 | 7,470.00 | 7,470.00 | -6.16% | 86,242 |
| Sep 19, 2025 | 7,980.00 | 8,140.00 | 7,480.00 | 7,960.00 | 7,960.00 | -0.25% | 40,689 |
| Sep 18, 2025 | 8,160.00 | 8,400.00 | 7,880.00 | 7,980.00 | 7,980.00 | -0.62% | 30,941 |
| Sep 17, 2025 | 8,010.00 | 8,600.00 | 7,920.00 | 8,030.00 | 8,030.00 | 0.25% | 43,304 |
| Sep 16, 2025 | 8,500.00 | 8,620.00 | 7,990.00 | 8,010.00 | 8,010.00 | -5.88% | 71,016 |
| Sep 15, 2025 | 8,700.00 | 8,710.00 | 8,410.00 | 8,510.00 | 8,510.00 | -2.18% | 50,186 |
| Sep 12, 2025 | 9,290.00 | 9,290.00 | 8,410.00 | 8,700.00 | 8,700.00 | -4.29% | 91,020 |
| Sep 11, 2025 | 9,110.00 | 9,200.00 | 8,900.00 | 9,090.00 | 9,090.00 | -0.22% | 72,456 |
| Sep 10, 2025 | 8,570.00 | 9,220.00 | 8,320.00 | 9,110.00 | 9,110.00 | 6.43% | 173,008 |
| Sep 9, 2025 | 9,010.00 | 9,400.00 | 8,410.00 | 8,560.00 | 8,560.00 | -4.99% | 189,401 |
| Sep 8, 2025 | 8,980.00 | 9,130.00 | 8,570.00 | 9,010.00 | 9,010.00 | 3.09% | 89,255 |
| Sep 5, 2025 | 9,130.00 | 9,880.00 | 8,500.00 | 8,740.00 | 8,740.00 | -4.27% | 308,895 |
| Sep 4, 2025 | 9,150.00 | 9,460.00 | 8,870.00 | 9,130.00 | 9,130.00 | -0.22% | 150,755 |
| Sep 3, 2025 | 8,780.00 | 9,490.00 | 8,400.00 | 9,150.00 | 9,150.00 | 3.16% | 202,808 |
| Sep 2, 2025 | 8,600.00 | 9,320.00 | 8,200.00 | 8,870.00 | 8,870.00 | 4.35% | 550,896 |
| Sep 1, 2025 | 8,330.00 | 9,670.00 | 8,210.00 | 8,500.00 | 8,500.00 | 9.68% | 1,592,912 |
| Aug 29, 2025 | 6,800.00 | 7,850.00 | 6,800.00 | 7,750.00 | 7,750.00 | 12.97% | 232,197 |
| Aug 28, 2025 | 6,880.00 | 7,180.00 | 6,620.00 | 6,860.00 | 6,860.00 | -0.44% | 20,144 |
| Aug 27, 2025 | 6,810.00 | 6,900.00 | 6,550.00 | 6,890.00 | 6,890.00 | 1.32% | 24,777 |
| Aug 26, 2025 | 6,570.00 | 7,000.00 | 6,550.00 | 6,800.00 | 6,800.00 | 3.50% | 58,947 |
| Aug 25, 2025 | 6,890.00 | 6,890.00 | 6,570.00 | 6,570.00 | 6,570.00 | -2.95% | 20,483 |
| Aug 22, 2025 | 6,850.00 | 6,980.00 | 6,600.00 | 6,770.00 | 6,770.00 | 0.45% | 16,897 |
| Aug 21, 2025 | 6,850.00 | 6,850.00 | 6,650.00 | 6,740.00 | 6,740.00 | 1.35% | 7,920 |
| Aug 20, 2025 | 6,540.00 | 6,950.00 | 6,500.00 | 6,650.00 | 6,650.00 | 0.91% | 20,824 |
| Aug 19, 2025 | 6,850.00 | 7,100.00 | 6,550.00 | 6,590.00 | 6,590.00 | -3.09% | 21,374 |
| Aug 18, 2025 | 7,380.00 | 7,380.00 | 6,350.00 | 6,800.00 | 6,800.00 | -12.60% | 116,730 |