Atum Co.,Ltd (KOSDAQ:355690)
South Korea · Delayed Price · Currency is KRW 5,290.00
+110.00 (2.12%)
At close: Apr 29, 2026
Atum Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,280.00 | 5,280.00 | 5,080.00 | 5,230.00 | 5,230.00 | -1.13% | 63,293 |
| Apr 29, 2026 | 5,180.00 | 5,390.00 | 5,020.00 | 5,290.00 | 5,290.00 | 2.12% | 110,553 |
| Apr 28, 2026 | 5,270.00 | 5,290.00 | 5,100.00 | 5,180.00 | 5,180.00 | -1.71% | 134,418 |
| Apr 27, 2026 | 5,520.00 | 5,520.00 | 5,020.00 | 5,270.00 | 5,270.00 | 1.35% | 349,830 |
| Apr 24, 2026 | 4,665.00 | 5,580.00 | 4,665.00 | 5,200.00 | 5,200.00 | 10.64% | 680,947 |
| Apr 23, 2026 | 4,955.00 | 5,030.00 | 4,570.00 | 4,700.00 | 4,700.00 | -1.36% | 125,776 |
| Apr 22, 2026 | 4,725.00 | 4,785.00 | 4,500.00 | 4,765.00 | 4,765.00 | 0.85% | 126,534 |
| Apr 21, 2026 | 4,845.00 | 4,965.00 | 4,690.00 | 4,725.00 | 4,725.00 | -2.48% | 108,308 |
| Apr 20, 2026 | 4,890.00 | 4,890.00 | 4,655.00 | 4,845.00 | 4,845.00 | 0.52% | 85,916 |
| Apr 17, 2026 | 4,935.00 | 5,030.00 | 4,780.00 | 4,820.00 | 4,820.00 | -3.12% | 77,354 |
| Apr 16, 2026 | 5,000.00 | 5,100.00 | 4,735.00 | 4,975.00 | 4,975.00 | 1.95% | 126,866 |
| Apr 15, 2026 | 5,410.00 | 5,580.00 | 4,765.00 | 4,880.00 | 4,880.00 | -9.96% | 269,385 |
| Apr 14, 2026 | 5,120.00 | 5,530.00 | 5,080.00 | 5,420.00 | 5,420.00 | 5.86% | 115,915 |
| Apr 13, 2026 | 5,030.00 | 5,350.00 | 4,935.00 | 5,120.00 | 5,120.00 | -0.97% | 81,627 |
| Apr 10, 2026 | 4,945.00 | 5,170.00 | 4,600.00 | 5,170.00 | 5,170.00 | 4.55% | 81,113 |
| Apr 9, 2026 | 5,090.00 | 5,330.00 | 4,895.00 | 4,945.00 | 4,945.00 | -3.79% | 82,996 |
| Apr 8, 2026 | 5,400.00 | 5,530.00 | 5,050.00 | 5,140.00 | 5,140.00 | -4.81% | 121,422 |
| Apr 7, 2026 | 5,500.00 | 5,750.00 | 5,100.00 | 5,400.00 | 5,400.00 | -2.70% | 147,888 |
| Apr 6, 2026 | 5,590.00 | 5,950.00 | 5,350.00 | 5,550.00 | 5,550.00 | -3.14% | 181,241 |
| Apr 3, 2026 | 5,050.00 | 6,780.00 | 5,050.00 | 5,730.00 | 5,730.00 | 9.77% | 2,085,253 |
| 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 |