Atum Co.,Ltd (KOSDAQ:355690)
South Korea · Delayed Price · Currency is KRW 4,930.00
+30.00 (0.61%)
At close: Feb 27, 2026
Atum Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,250.00 | 5,250.00 | 4,880.00 | 4,930.00 | 4,930.00 | 0.61% | 51,282 |
| Feb 26, 2026 | 4,920.00 | 4,990.00 | 4,805.00 | 4,900.00 | 4,900.00 | -0.41% | 19,418 |
| Feb 25, 2026 | 4,910.00 | 4,950.00 | 4,760.00 | 4,920.00 | 4,920.00 | 1.13% | 21,504 |
| Feb 24, 2026 | 4,935.00 | 5,050.00 | 4,820.00 | 4,865.00 | 4,865.00 | -2.31% | 22,530 |
| Feb 23, 2026 | 4,845.00 | 5,100.00 | 4,475.00 | 4,980.00 | 4,980.00 | 3.86% | 115,087 |
| Feb 20, 2026 | 4,910.00 | 4,920.00 | 4,670.00 | 4,795.00 | 4,795.00 | -1.34% | 36,058 |
| Feb 19, 2026 | 5,300.00 | 5,300.00 | 4,725.00 | 4,860.00 | 4,860.00 | -7.60% | 98,725 |
| Feb 13, 2026 | 4,930.00 | 5,370.00 | 4,930.00 | 5,260.00 | 5,260.00 | 6.16% | 102,194 |
| Feb 12, 2026 | 4,945.00 | 5,070.00 | 4,770.00 | 4,955.00 | 4,955.00 | 0.20% | 31,234 |
| Feb 11, 2026 | 5,200.00 | 5,240.00 | 4,915.00 | 4,945.00 | 4,945.00 | -4.90% | 38,240 |
| Feb 10, 2026 | 4,985.00 | 5,300.00 | 4,840.00 | 5,200.00 | 5,200.00 | 2.16% | 66,004 |
| Feb 9, 2026 | 4,770.00 | 5,220.00 | 4,725.00 | 5,090.00 | 5,090.00 | 9.34% | 117,104 |
| Feb 6, 2026 | 4,800.00 | 4,800.00 | 4,440.00 | 4,655.00 | 4,655.00 | -3.02% | 36,822 |
| Feb 5, 2026 | 4,980.00 | 5,000.00 | 4,745.00 | 4,800.00 | 4,800.00 | -3.61% | 33,180 |
| Feb 4, 2026 | 5,120.00 | 5,150.00 | 4,880.00 | 4,980.00 | 4,980.00 | -2.73% | 49,293 |
| Feb 3, 2026 | 4,750.00 | 5,170.00 | 4,655.00 | 5,120.00 | 5,120.00 | 8.47% | 64,430 |
| Feb 2, 2026 | 5,070.00 | 5,070.00 | 4,645.00 | 4,720.00 | 4,720.00 | -7.09% | 107,337 |
| Jan 30, 2026 | 4,190.00 | 5,400.00 | 4,160.00 | 5,080.00 | 5,080.00 | 20.95% | 758,484 |
| Jan 29, 2026 | 4,040.00 | 4,285.00 | 3,970.00 | 4,200.00 | 4,200.00 | 3.83% | 63,574 |
| Jan 28, 2026 | 4,290.00 | 4,290.00 | 3,955.00 | 4,045.00 | 4,045.00 | -1.34% | 58,068 |
| Jan 27, 2026 | 4,400.00 | 4,400.00 | 3,970.00 | 4,100.00 | 4,100.00 | -6.82% | 73,821 |
| Jan 26, 2026 | 4,395.00 | 4,445.00 | 4,265.00 | 4,400.00 | 4,400.00 | 0.11% | 24,382 |
| Jan 23, 2026 | 4,550.00 | 4,615.00 | 4,345.00 | 4,395.00 | 4,395.00 | -2.98% | 33,960 |
| Jan 22, 2026 | 4,330.00 | 4,530.00 | 4,300.00 | 4,530.00 | 4,530.00 | 4.62% | 48,368 |
| Jan 21, 2026 | 4,250.00 | 4,350.00 | 4,210.00 | 4,330.00 | 4,330.00 | 0.58% | 23,384 |
| Jan 20, 2026 | 4,420.00 | 4,505.00 | 4,270.00 | 4,305.00 | 4,305.00 | -2.38% | 39,965 |
| Jan 19, 2026 | 4,005.00 | 4,565.00 | 3,990.00 | 4,410.00 | 4,410.00 | 10.11% | 138,898 |
| Jan 16, 2026 | 4,060.00 | 4,065.00 | 4,000.00 | 4,005.00 | 4,005.00 | -1.35% | 20,405 |
| Jan 15, 2026 | 4,010.00 | 4,150.00 | 3,955.00 | 4,060.00 | 4,060.00 | 1.50% | 23,157 |
| Jan 14, 2026 | 3,955.00 | 4,250.00 | 3,885.00 | 4,000.00 | 4,000.00 | 2.04% | 66,738 |
| Jan 13, 2026 | 3,965.00 | 3,965.00 | 3,850.00 | 3,920.00 | 3,920.00 | 0.90% | 32,036 |
| Jan 12, 2026 | 4,000.00 | 4,000.00 | 3,875.00 | 3,885.00 | 3,885.00 | 0.52% | 22,279 |
| Jan 9, 2026 | 3,885.00 | 4,050.00 | 3,820.00 | 3,865.00 | 3,865.00 | -0.51% | 52,922 |
| Jan 8, 2026 | 3,910.00 | 4,260.00 | 3,810.00 | 3,885.00 | 3,885.00 | -0.64% | 107,500 |
| Jan 7, 2026 | 4,450.00 | 4,450.00 | 3,890.00 | 3,910.00 | 3,910.00 | -9.07% | 98,101 |
| Jan 6, 2026 | 4,290.00 | 4,400.00 | 3,980.00 | 4,300.00 | 4,300.00 | 5.01% | 61,794 |
| Jan 5, 2026 | 3,890.00 | 4,280.00 | 3,890.00 | 4,095.00 | 4,095.00 | 5.27% | 97,930 |
| Jan 2, 2026 | 4,600.00 | 4,650.00 | 3,845.00 | 3,890.00 | 3,890.00 | -12.98% | 106,753 |
| Dec 30, 2025 | 4,800.00 | 4,900.00 | 4,425.00 | 4,470.00 | 4,470.00 | -5.30% | 40,310 |
| Dec 29, 2025 | 4,595.00 | 4,950.00 | 4,400.00 | 4,720.00 | 4,720.00 | 2.72% | 72,888 |
| Dec 26, 2025 | 4,335.00 | 4,890.00 | 4,335.00 | 4,595.00 | 4,595.00 | 7.99% | 146,165 |
| Dec 24, 2025 | 3,800.00 | 4,330.00 | 3,650.00 | 4,255.00 | 4,255.00 | -2.30% | 108,523 |
| Dec 23, 2025 | 4,415.00 | 4,595.00 | 4,355.00 | 4,355.00 | 4,355.00 | -1.14% | 39,417 |
| Dec 22, 2025 | 4,600.00 | 4,655.00 | 4,330.00 | 4,405.00 | 4,405.00 | -4.24% | 72,330 |
| Dec 19, 2025 | 4,650.00 | 4,755.00 | 4,560.00 | 4,600.00 | 4,600.00 | -0.97% | 20,410 |
| Dec 18, 2025 | 4,670.00 | 4,690.00 | 4,490.00 | 4,645.00 | 4,645.00 | -1.59% | 43,062 |
| Dec 17, 2025 | 4,765.00 | 4,952.00 | 4,600.00 | 4,720.00 | 4,720.00 | -0.94% | 40,738 |
| Dec 16, 2025 | 5,300.00 | 5,300.00 | 4,700.00 | 4,765.00 | 4,765.00 | -7.48% | 102,366 |
| Dec 15, 2025 | 5,340.00 | 5,340.00 | 5,090.00 | 5,150.00 | 5,150.00 | -2.83% | 12,655 |
| Dec 12, 2025 | 5,330.00 | 5,440.00 | 5,000.00 | 5,300.00 | 5,300.00 | -0.56% | 50,312 |