Atum Co.,Ltd (KOSDAQ:355690)
South Korea · Delayed Price · Currency is KRW 7,960.00
-20.00 (-0.25%)
At close: Sep 19, 2025
Atum Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 7,610.00 | 7,890.00 | 7,450.00 | 7,780.00 | 7,780.00 | 2.37% | 53,090 |
| Aug 13, 2025 | 7,650.00 | 8,130.00 | 7,370.00 | 7,600.00 | 7,600.00 | -1.30% | 95,069 |
| Aug 12, 2025 | 6,920.00 | 7,900.00 | 6,910.00 | 7,700.00 | 7,700.00 | 10.16% | 223,545 |
| Aug 11, 2025 | 6,850.00 | 7,070.00 | 6,700.00 | 6,990.00 | 6,990.00 | 1.16% | 42,036 |
| Aug 8, 2025 | 7,050.00 | 7,180.00 | 6,800.00 | 6,910.00 | 6,910.00 | -2.54% | 46,983 |
| Aug 7, 2025 | 6,940.00 | 7,250.00 | 6,940.00 | 7,090.00 | 7,090.00 | - | 60,186 |
| Aug 6, 2025 | 7,180.00 | 7,270.00 | 6,910.00 | 7,090.00 | 7,090.00 | -1.12% | 68,837 |
| Aug 5, 2025 | 6,600.00 | 7,690.00 | 6,600.00 | 7,170.00 | 7,170.00 | 8.47% | 381,633 |
| Aug 4, 2025 | 6,560.00 | 6,900.00 | 6,310.00 | 6,610.00 | 6,610.00 | -0.15% | 69,458 |
| Aug 1, 2025 | 6,590.00 | 7,070.00 | 6,260.00 | 6,620.00 | 6,620.00 | -1.93% | 224,923 |
| Jul 31, 2025 | 6,150.00 | 7,990.00 | 6,000.00 | 6,750.00 | 6,750.00 | 9.76% | 1,667,902 |
| Jul 30, 2025 | 5,850.00 | 6,800.00 | 5,850.00 | 6,150.00 | 6,150.00 | 5.31% | 102,232 |
| Jul 29, 2025 | 5,930.00 | 6,030.00 | 5,800.00 | 5,840.00 | 5,840.00 | -1.02% | 7,335 |
| Jul 28, 2025 | 6,070.00 | 6,400.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.64% | 19,695 |
| Jul 25, 2025 | 6,120.00 | 6,350.00 | 5,900.00 | 6,060.00 | 6,060.00 | 0.33% | 13,605 |
| Jul 24, 2025 | 6,210.00 | 6,210.00 | 5,900.00 | 6,040.00 | 6,040.00 | -0.33% | 22,823 |
| Jul 23, 2025 | 6,230.00 | 6,350.00 | 6,000.00 | 6,060.00 | 6,060.00 | -3.50% | 19,869 |
| Jul 22, 2025 | 6,340.00 | 6,520.00 | 6,230.00 | 6,280.00 | 6,280.00 | -1.57% | 17,394 |
| Jul 21, 2025 | 6,350.00 | 6,620.00 | 6,310.00 | 6,380.00 | 6,380.00 | -0.31% | 15,010 |
| Jul 18, 2025 | 6,660.00 | 6,660.00 | 6,160.00 | 6,400.00 | 6,400.00 | -1.99% | 46,018 |
| Jul 17, 2025 | 6,430.00 | 6,890.00 | 6,380.00 | 6,530.00 | 6,530.00 | 1.56% | 89,349 |
| Jul 16, 2025 | 5,760.00 | 6,910.00 | 5,720.00 | 6,430.00 | 6,430.00 | 10.29% | 238,272 |
| Jul 15, 2025 | 6,100.00 | 6,100.00 | 5,800.00 | 5,830.00 | 5,830.00 | -3.95% | 23,717 |
| Jul 14, 2025 | 6,050.00 | 6,250.00 | 5,890.00 | 6,070.00 | 6,070.00 | 1.85% | 22,627 |
| Jul 11, 2025 | 5,910.00 | 6,140.00 | 5,760.00 | 5,960.00 | 5,960.00 | -0.33% | 37,258 |