Atum Co.,Ltd (KOSDAQ:355690)
South Korea · Delayed Price · Currency is KRW 6,770.00
+30.00 (0.45%)
At close: Aug 22, 2025, 3:30 PM KST
Atum Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6,850.00 | 6,980.00 | 6,600.00 | 6,770.00 | - | 0.45% | 16,897 |
| Aug 21, 2025 | 6,850.00 | 6,850.00 | 6,650.00 | 6,740.00 | - | 1.35% | 7,920 |
| Aug 20, 2025 | 6,540.00 | 6,950.00 | 6,500.00 | 6,650.00 | - | 0.91% | 20,824 |
| Aug 19, 2025 | 6,850.00 | 7,100.00 | 6,550.00 | 6,590.00 | - | -3.09% | 21,374 |
| Aug 18, 2025 | 7,380.00 | 7,380.00 | 6,350.00 | 6,800.00 | - | -12.60% | 116,730 |
| Aug 14, 2025 | 7,610.00 | 7,890.00 | 7,450.00 | 7,780.00 | - | 2.37% | 53,090 |
| Aug 13, 2025 | 7,650.00 | 8,130.00 | 7,370.00 | 7,600.00 | - | -1.30% | 95,069 |
| Aug 12, 2025 | 6,920.00 | 7,900.00 | 6,910.00 | 7,700.00 | - | 10.16% | 223,545 |
| Aug 11, 2025 | 6,850.00 | 7,070.00 | 6,700.00 | 6,990.00 | - | 1.16% | 42,036 |
| Aug 8, 2025 | 7,050.00 | 7,180.00 | 6,800.00 | 6,910.00 | - | -2.54% | 46,983 |
| Aug 7, 2025 | 6,940.00 | 7,250.00 | 6,940.00 | 7,090.00 | - | - | 60,186 |
| Aug 6, 2025 | 7,180.00 | 7,270.00 | 6,910.00 | 7,090.00 | - | -1.12% | 68,837 |
| Aug 5, 2025 | 6,600.00 | 7,690.00 | 6,600.00 | 7,170.00 | - | 8.47% | 381,633 |
| Aug 4, 2025 | 6,560.00 | 6,900.00 | 6,310.00 | 6,610.00 | - | -0.15% | 69,458 |
| Aug 1, 2025 | 6,590.00 | 7,070.00 | 6,260.00 | 6,620.00 | - | -1.93% | 224,923 |
| Jul 31, 2025 | 6,150.00 | 7,990.00 | 6,000.00 | 6,750.00 | - | 9.76% | 1,667,902 |
| Jul 30, 2025 | 5,850.00 | 6,800.00 | 5,850.00 | 6,150.00 | - | 5.31% | 102,232 |
| Jul 29, 2025 | 5,930.00 | 6,030.00 | 5,800.00 | 5,840.00 | - | -1.02% | 7,335 |
| Jul 28, 2025 | 6,070.00 | 6,400.00 | 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 | - | 0.33% | 13,605 |
| Jul 24, 2025 | 6,210.00 | 6,210.00 | 5,900.00 | 6,040.00 | - | -0.33% | 22,823 |
| Jul 23, 2025 | 6,230.00 | 6,350.00 | 6,000.00 | 6,060.00 | - | -3.50% | 19,869 |
| Jul 22, 2025 | 6,340.00 | 6,520.00 | 6,230.00 | 6,280.00 | - | -1.57% | 17,394 |
| Jul 21, 2025 | 6,350.00 | 6,620.00 | 6,310.00 | 6,380.00 | - | -0.31% | 15,010 |
| Jul 18, 2025 | 6,660.00 | 6,660.00 | 6,160.00 | 6,400.00 | - | -1.99% | 46,018 |
| Jul 17, 2025 | 6,430.00 | 6,890.00 | 6,380.00 | 6,530.00 | - | 1.56% | 89,349 |
| Jul 16, 2025 | 5,760.00 | 6,910.00 | 5,720.00 | 6,430.00 | - | 10.29% | 238,272 |
| Jul 15, 2025 | 6,100.00 | 6,100.00 | 5,800.00 | 5,830.00 | - | -3.95% | 23,717 |
| Jul 14, 2025 | 6,050.00 | 6,250.00 | 5,890.00 | 6,070.00 | - | 1.85% | 22,627 |
| Jul 11, 2025 | 5,910.00 | 6,140.00 | 5,760.00 | 5,960.00 | - | -0.33% | 37,258 |
| Jul 10, 2025 | 5,800.00 | 5,980.00 | 5,670.00 | 5,980.00 | - | 2.40% | 47,496 |
| Jul 9, 2025 | 5,110.00 | 5,990.00 | 5,040.00 | 5,840.00 | - | 14.51% | 188,493 |
| Jul 8, 2025 | 5,070.00 | 5,350.00 | 4,940.00 | 5,100.00 | - | 0.59% | 8,548 |
| Jul 7, 2025 | 5,190.00 | 5,190.00 | 5,000.00 | 5,070.00 | - | -2.31% | 13,513 |
| Jul 4, 2025 | 5,120.00 | 5,280.00 | 5,070.00 | 5,190.00 | - | 1.57% | 14,025 |
| Jul 3, 2025 | 5,050.00 | 5,290.00 | 4,945.00 | 5,110.00 | - | 1.19% | 9,027 |
| Jul 2, 2025 | 5,200.00 | 5,250.00 | 4,950.00 | 5,050.00 | - | -2.88% | 11,597 |
| Jul 1, 2025 | 5,390.00 | 5,440.00 | 5,200.00 | 5,200.00 | - | -4.24% | 20,485 |
| Jun 30, 2025 | 5,170.00 | 5,525.00 | 5,170.00 | 5,430.00 | - | 6.47% | 55,661 |
| Jun 27, 2025 | 5,300.00 | 5,300.00 | 5,050.00 | 5,100.00 | - | -3.77% | 21,862 |
| Jun 26, 2025 | 5,520.00 | 5,790.00 | 5,200.00 | 5,300.00 | - | -3.81% | 59,846 |
| Jun 25, 2025 | 5,350.00 | 5,590.00 | 5,290.00 | 5,510.00 | - | 3.57% | 48,952 |
| Jun 24, 2025 | 5,070.00 | 5,330.00 | 5,000.00 | 5,320.00 | - | 4.93% | 36,590 |
| Jun 23, 2025 | 5,250.00 | 5,350.00 | 5,020.00 | 5,070.00 | - | -4.52% | 52,369 |
| Jun 20, 2025 | 4,835.00 | 6,080.00 | 4,795.00 | 5,310.00 | - | 12.26% | 421,010 |
| Jun 19, 2025 | 4,945.00 | 5,150.00 | 4,730.00 | 4,730.00 | - | -4.25% | 26,833 |
| Jun 18, 2025 | 4,680.00 | 4,990.00 | 4,680.00 | 4,940.00 | - | 5.56% | 31,388 |
| Jun 17, 2025 | 4,700.00 | 4,825.00 | 4,630.00 | 4,680.00 | - | -0.43% | 11,580 |
| Jun 16, 2025 | 4,785.00 | 4,840.00 | 4,585.00 | 4,700.00 | - | -1.78% | 28,322 |
| Jun 13, 2025 | 5,050.00 | 5,080.00 | 4,635.00 | 4,785.00 | - | -5.62% | 109,300 |