Atum Co.,Ltd (KOSDAQ:355690)
South Korea · Delayed Price · Currency is KRW 5,350.00
+520.00 (10.77%)
At close: Jun 18, 2026
Atum Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4,855.00 | 6,190.00 | 4,745.00 | 5,350.00 | 5,350.00 | 10.77% | 1,940,661 |
| Jun 17, 2026 | 4,395.00 | 4,835.00 | 4,280.00 | 4,830.00 | 4,830.00 | 10.78% | 234,590 |
| Jun 16, 2026 | 4,305.00 | 4,515.00 | 4,225.00 | 4,360.00 | 4,360.00 | 1.28% | 145,247 |
| Jun 15, 2026 | 4,415.00 | 4,485.00 | 4,070.00 | 4,305.00 | 4,305.00 | -3.37% | 119,158 |
| Jun 12, 2026 | 4,420.00 | 4,590.00 | 4,270.00 | 4,455.00 | 4,455.00 | -0.11% | 101,808 |
| Jun 11, 2026 | 4,535.00 | 4,650.00 | 4,210.00 | 4,460.00 | 4,460.00 | -1.87% | 141,985 |
| Jun 10, 2026 | 4,605.00 | 4,950.00 | 4,330.00 | 4,545.00 | 4,545.00 | 3.06% | 374,022 |
| Jun 9, 2026 | 4,345.00 | 4,670.00 | 3,920.00 | 4,410.00 | 4,410.00 | 10.11% | 396,519 |
| Jun 8, 2026 | 4,070.00 | 4,395.00 | 3,860.00 | 4,005.00 | 4,005.00 | -8.98% | 232,969 |
| Jun 5, 2026 | 4,380.00 | 4,690.00 | 3,945.00 | 4,400.00 | 4,400.00 | 8.37% | 644,069 |
| Jun 4, 2026 | 4,125.00 | 4,125.00 | 3,860.00 | 4,060.00 | 4,060.00 | -1.69% | 31,951 |
| Jun 2, 2026 | 4,045.00 | 4,140.00 | 3,850.00 | 4,130.00 | 4,130.00 | -0.24% | 79,045 |
| Jun 1, 2026 | 4,050.00 | 4,225.00 | 3,950.00 | 4,140.00 | 4,140.00 | -1.55% | 117,834 |
| May 29, 2026 | 4,250.00 | 4,400.00 | 3,980.00 | 4,205.00 | 4,205.00 | -1.06% | 116,776 |
| May 28, 2026 | 4,340.00 | 4,445.00 | 4,130.00 | 4,250.00 | 4,250.00 | -2.07% | 91,966 |
| May 27, 2026 | 4,500.00 | 4,615.00 | 4,300.00 | 4,340.00 | 4,340.00 | -3.56% | 112,278 |
| May 26, 2026 | 4,640.00 | 4,950.00 | 4,500.00 | 4,500.00 | 4,500.00 | -3.02% | 600,809 |
| May 22, 2026 | 4,505.00 | 4,655.00 | 4,455.00 | 4,640.00 | 4,640.00 | 1.98% | 146,186 |
| May 21, 2026 | 4,210.00 | 4,950.00 | 4,170.00 | 4,550.00 | 4,550.00 | 7.82% | 1,589,355 |
| May 20, 2026 | 4,145.00 | 4,220.00 | 3,950.00 | 4,220.00 | 4,220.00 | 1.81% | 85,521 |
| May 19, 2026 | 4,090.00 | 4,270.00 | 3,990.00 | 4,145.00 | 4,145.00 | -1.31% | 142,227 |
| May 18, 2026 | 4,055.00 | 4,350.00 | 3,820.00 | 4,200.00 | 4,200.00 | 0.36% | 236,387 |
| May 15, 2026 | 4,200.00 | 4,300.00 | 4,055.00 | 4,185.00 | 4,185.00 | -0.36% | 185,133 |
| May 14, 2026 | 4,325.00 | 4,390.00 | 3,965.00 | 4,200.00 | 4,200.00 | -9.87% | 715,066 |
| May 13, 2026 | 5,270.00 | 5,270.00 | 4,600.00 | 4,660.00 | 4,660.00 | -11.57% | 224,029 |
| May 12, 2026 | 5,290.00 | 5,450.00 | 5,150.00 | 5,270.00 | 5,270.00 | 0.38% | 163,537 |
| May 11, 2026 | 5,200.00 | 5,390.00 | 5,030.00 | 5,250.00 | 5,250.00 | 0.96% | 122,526 |
| May 8, 2026 | 5,200.00 | 5,290.00 | 5,030.00 | 5,200.00 | 5,200.00 | -0.95% | 253,205 |
| May 7, 2026 | 5,000.00 | 6,500.00 | 4,825.00 | 5,250.00 | 5,250.00 | 5.00% | 2,447,148 |
| May 6, 2026 | 5,220.00 | 5,220.00 | 4,945.00 | 5,000.00 | 5,000.00 | -4.21% | 77,408 |
| May 4, 2026 | 5,370.00 | 5,390.00 | 5,100.00 | 5,220.00 | 5,220.00 | -0.19% | 72,074 |
| 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% | 111,089 |
| Apr 28, 2026 | 5,270.00 | 5,290.00 | 5,100.00 | 5,180.00 | 5,180.00 | -1.71% | 134,466 |
| Apr 27, 2026 | 5,520.00 | 5,520.00 | 5,020.00 | 5,270.00 | 5,270.00 | 1.35% | 350,170 |
| 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% | 125,784 |
| Apr 22, 2026 | 4,725.00 | 4,785.00 | 4,500.00 | 4,765.00 | 4,765.00 | 0.85% | 129,884 |
| 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% | 77,732 |
| 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% | 269,679 |
| Apr 14, 2026 | 5,120.00 | 5,530.00 | 5,080.00 | 5,420.00 | 5,420.00 | 5.86% | 115,922 |
| Apr 13, 2026 | 5,030.00 | 5,350.00 | 4,935.00 | 5,120.00 | 5,120.00 | -0.97% | 82,018 |
| Apr 10, 2026 | 4,945.00 | 5,170.00 | 4,600.00 | 5,170.00 | 5,170.00 | 4.55% | 81,167 |
| Apr 9, 2026 | 5,090.00 | 5,330.00 | 4,895.00 | 4,945.00 | 4,945.00 | -3.79% | 83,047 |
| Apr 8, 2026 | 5,400.00 | 5,530.00 | 5,050.00 | 5,140.00 | 5,140.00 | -4.81% | 122,574 |
| 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 |