Atum Co.,Ltd (KOSDAQ:355690)
South Korea · Delayed Price · Currency is KRW 5,220.00
+180.00 (3.57%)
At close: Apr 2, 2026
Atum Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5,540.00 | 6,550.00 | 4,865.00 | 5,220.00 | 5,220.00 | 3.57% | 673,163 |
| Apr 1, 2026 | 5,200.00 | 5,200.00 | 4,945.00 | 5,040.00 | 5,040.00 | -1.18% | 44,038 |
| Mar 31, 2026 | 5,170.00 | 5,170.00 | 4,925.00 | 5,100.00 | 5,100.00 | -1.35% | 42,932 |
| Mar 30, 2026 | 5,090.00 | 5,190.00 | 4,910.00 | 5,170.00 | 5,170.00 | 1.57% | 33,455 |
| Mar 27, 2026 | 5,090.00 | 5,090.00 | 4,830.00 | 5,090.00 | 5,090.00 | -0.20% | 29,896 |
| Mar 26, 2026 | 5,000.00 | 5,190.00 | 4,875.00 | 5,100.00 | 5,100.00 | 2.00% | 49,478 |
| Mar 25, 2026 | 5,200.00 | 5,200.00 | 4,840.00 | 5,000.00 | 5,000.00 | -2.72% | 49,160 |
| Mar 24, 2026 | 5,150.00 | 5,300.00 | 4,970.00 | 5,140.00 | 5,140.00 | -0.19% | 20,230 |
| Mar 23, 2026 | 5,250.00 | 5,270.00 | 4,990.00 | 5,150.00 | 5,150.00 | -2.09% | 27,907 |
| Mar 20, 2026 | 5,340.00 | 5,450.00 | 5,070.00 | 5,260.00 | 5,260.00 | -1.50% | 26,173 |
| Mar 19, 2026 | 5,650.00 | 5,650.00 | 5,210.00 | 5,340.00 | 5,340.00 | -5.65% | 31,982 |
| Mar 18, 2026 | 5,560.00 | 5,710.00 | 5,430.00 | 5,660.00 | 5,660.00 | 3.66% | 31,441 |
| Mar 17, 2026 | 5,510.00 | 5,770.00 | 5,380.00 | 5,460.00 | 5,460.00 | -0.73% | 44,136 |
| Mar 16, 2026 | 5,400.00 | 5,860.00 | 5,350.00 | 5,500.00 | 5,500.00 | -14.46% | 65,293 |
| Mar 13, 2026 | 5,660.00 | 6,500.00 | 5,610.00 | 6,430.00 | 4,890.34 | 8.80% | 158,223 |
| Mar 12, 2026 | 5,740.00 | 5,950.00 | 5,550.00 | 5,910.00 | 4,494.85 | 2.96% | 45,960 |
| Mar 11, 2026 | 5,990.00 | 5,990.00 | 5,530.00 | 5,740.00 | 4,365.56 | -1.54% | 56,943 |
| Mar 10, 2026 | 5,480.00 | 5,970.00 | 5,480.00 | 5,830.00 | 4,434.01 | 6.58% | 93,742 |
| Mar 9, 2026 | 4,990.00 | 5,550.00 | 4,750.00 | 5,470.00 | 4,160.21 | 4.19% | 61,585 |
| Mar 6, 2026 | 5,540.00 | 5,600.00 | 5,210.00 | 5,250.00 | 3,992.89 | -3.49% | 43,943 |
| Mar 5, 2026 | 5,020.00 | 5,550.00 | 5,020.00 | 5,440.00 | 4,137.39 | 8.37% | 86,993 |
| Mar 4, 2026 | 5,300.00 | 5,300.00 | 4,915.00 | 5,020.00 | 3,817.96 | -0.59% | 113,174 |
| Mar 3, 2026 | 4,950.00 | 5,260.00 | 4,855.00 | 5,050.00 | 3,840.78 | 2.43% | 116,178 |
| Feb 27, 2026 | 5,250.00 | 5,250.00 | 4,880.00 | 4,930.00 | 3,749.51 | 0.61% | 51,483 |
| Feb 26, 2026 | 4,920.00 | 4,990.00 | 4,805.00 | 4,900.00 | 3,726.70 | -0.41% | 19,595 |
| Feb 25, 2026 | 4,910.00 | 4,950.00 | 4,760.00 | 4,920.00 | 3,741.91 | 1.13% | 21,601 |
| Feb 24, 2026 | 4,935.00 | 5,050.00 | 4,820.00 | 4,865.00 | 3,700.08 | -2.31% | 22,632 |
| Feb 23, 2026 | 4,845.00 | 5,100.00 | 4,475.00 | 4,980.00 | 3,787.54 | 3.86% | 115,087 |
| Feb 20, 2026 | 4,910.00 | 4,920.00 | 4,670.00 | 4,795.00 | 3,646.84 | -1.34% | 48,398 |
| Feb 19, 2026 | 5,300.00 | 5,300.00 | 4,725.00 | 4,860.00 | 3,696.27 | -7.60% | 98,755 |
| Feb 13, 2026 | 4,930.00 | 5,370.00 | 4,930.00 | 5,260.00 | 4,000.49 | 6.16% | 105,297 |
| Feb 12, 2026 | 4,945.00 | 5,070.00 | 4,770.00 | 4,955.00 | 3,768.53 | 0.20% | 32,555 |
| Feb 11, 2026 | 5,200.00 | 5,240.00 | 4,915.00 | 4,945.00 | 3,760.92 | -4.90% | 38,322 |
| Feb 10, 2026 | 4,985.00 | 5,300.00 | 4,840.00 | 5,200.00 | 3,954.86 | 2.16% | 66,004 |
| Feb 9, 2026 | 4,770.00 | 5,220.00 | 4,725.00 | 5,090.00 | 3,871.20 | 9.34% | 117,104 |
| Feb 6, 2026 | 4,800.00 | 4,800.00 | 4,440.00 | 4,655.00 | 3,540.36 | -3.02% | 36,834 |
| Feb 5, 2026 | 4,980.00 | 5,000.00 | 4,745.00 | 4,800.00 | 3,650.64 | -3.61% | 33,180 |
| Feb 4, 2026 | 5,120.00 | 5,150.00 | 4,880.00 | 4,980.00 | 3,787.54 | -2.73% | 49,293 |
| Feb 3, 2026 | 4,750.00 | 5,170.00 | 4,655.00 | 5,120.00 | 3,894.02 | 8.47% | 64,430 |
| Feb 2, 2026 | 5,070.00 | 5,070.00 | 4,645.00 | 4,720.00 | 3,589.80 | -7.09% | 108,476 |
| Jan 30, 2026 | 4,190.00 | 5,400.00 | 4,160.00 | 5,080.00 | 3,863.59 | 20.95% | 760,321 |
| Jan 29, 2026 | 4,040.00 | 4,285.00 | 3,970.00 | 4,200.00 | 3,194.31 | 3.83% | 63,584 |
| Jan 28, 2026 | 4,290.00 | 4,290.00 | 3,955.00 | 4,045.00 | 3,076.42 | -1.34% | 58,068 |
| Jan 27, 2026 | 4,400.00 | 4,400.00 | 3,970.00 | 4,100.00 | 3,118.26 | -6.82% | 73,991 |
| Jan 26, 2026 | 4,395.00 | 4,445.00 | 4,265.00 | 4,400.00 | 3,346.42 | 0.11% | 25,856 |
| Jan 23, 2026 | 4,550.00 | 4,615.00 | 4,345.00 | 4,395.00 | 3,342.62 | -2.98% | 33,963 |
| Jan 22, 2026 | 4,330.00 | 4,530.00 | 4,300.00 | 4,530.00 | 3,445.29 | 4.62% | 48,369 |
| Jan 21, 2026 | 4,250.00 | 4,350.00 | 4,210.00 | 4,330.00 | 3,293.18 | 0.58% | 23,384 |
| Jan 20, 2026 | 4,420.00 | 4,505.00 | 4,270.00 | 4,305.00 | 3,274.17 | -2.38% | 40,234 |
| Jan 19, 2026 | 4,005.00 | 4,565.00 | 3,990.00 | 4,410.00 | 3,354.03 | 10.11% | 138,898 |