Atum Co.,Ltd (KOSDAQ:355690)
South Korea · Delayed Price · Currency is KRW 5,650.00
0.00 (0.00%)
At close: Dec 8, 2025
Atum Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 5,660.00 | 5,760.00 | 5,270.00 | 5,600.00 | 5,600.00 | -0.88% | 86,359 |
| Dec 8, 2025 | 5,650.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,650.00 | - | 6,089 |
| Dec 5, 2025 | 5,740.00 | 5,830.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.57% | 5,462 |
| Dec 4, 2025 | 5,840.00 | 5,840.00 | 5,590.00 | 5,740.00 | 5,740.00 | -1.71% | 8,886 |
| Dec 3, 2025 | 6,000.00 | 6,000.00 | 5,700.00 | 5,840.00 | 5,840.00 | -0.85% | 13,205 |
| Dec 2, 2025 | 5,900.00 | 6,000.00 | 5,660.00 | 5,890.00 | 5,890.00 | 3.33% | 22,031 |
| Dec 1, 2025 | 5,990.00 | 5,990.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.18% | 15,875 |
| Nov 28, 2025 | 5,240.00 | 5,720.00 | 5,110.00 | 5,690.00 | 5,690.00 | 7.56% | 50,133 |
| Nov 27, 2025 | 5,660.00 | 6,070.00 | 5,230.00 | 5,290.00 | 5,290.00 | -2.76% | 44,008 |
| Nov 26, 2025 | 5,530.00 | 5,530.00 | 5,390.00 | 5,440.00 | 5,440.00 | 2.06% | 7,992 |
| Nov 25, 2025 | 5,180.00 | 5,510.00 | 5,160.00 | 5,330.00 | 5,330.00 | 2.50% | 23,733 |
| Nov 24, 2025 | 5,710.00 | 5,740.00 | 5,020.00 | 5,200.00 | 5,200.00 | -7.14% | 91,941 |
| Nov 21, 2025 | 5,800.00 | 5,960.00 | 5,570.00 | 5,600.00 | 5,600.00 | -3.45% | 23,760 |
| Nov 20, 2025 | 6,010.00 | 6,170.00 | 5,410.00 | 5,800.00 | 5,800.00 | -5.84% | 67,790 |
| Nov 19, 2025 | 6,110.00 | 6,250.00 | 5,800.00 | 6,160.00 | 6,160.00 | 1.15% | 17,333 |
| Nov 18, 2025 | 6,600.00 | 6,600.00 | 5,900.00 | 6,090.00 | 6,090.00 | -7.73% | 81,970 |
| Nov 17, 2025 | 7,100.00 | 7,510.00 | 6,530.00 | 6,600.00 | 6,600.00 | -7.04% | 37,264 |
| Nov 14, 2025 | 7,290.00 | 7,290.00 | 6,880.00 | 7,100.00 | 7,100.00 | -2.61% | 29,772 |
| Nov 13, 2025 | 7,410.00 | 7,410.00 | 7,180.00 | 7,290.00 | 7,290.00 | 2.68% | 21,454 |
| Nov 12, 2025 | 7,590.00 | 7,590.00 | 7,000.00 | 7,100.00 | 7,100.00 | -3.53% | 23,239 |
| Nov 11, 2025 | 7,400.00 | 7,800.00 | 7,200.00 | 7,360.00 | 7,360.00 | 2.51% | 17,885 |
| Nov 10, 2025 | 7,400.00 | 7,410.00 | 6,940.00 | 7,180.00 | 7,180.00 | -1.37% | 13,601 |
| Nov 7, 2025 | 7,660.00 | 7,660.00 | 7,000.00 | 7,280.00 | 7,280.00 | -0.27% | 16,282 |
| Nov 6, 2025 | 7,500.00 | 7,690.00 | 7,300.00 | 7,300.00 | 7,300.00 | -3.82% | 12,572 |
| Nov 5, 2025 | 7,690.00 | 7,690.00 | 7,210.00 | 7,590.00 | 7,590.00 | -1.43% | 26,876 |
| Nov 4, 2025 | 7,830.00 | 7,840.00 | 7,500.00 | 7,700.00 | 7,700.00 | -1.66% | 33,804 |
| Nov 3, 2025 | 7,840.00 | 7,980.00 | 7,500.00 | 7,830.00 | 7,830.00 | - | 21,415 |
| Oct 31, 2025 | 7,460.00 | 7,900.00 | 7,320.00 | 7,830.00 | 7,830.00 | 4.96% | 30,164 |
| 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 |