Atum Co.,Ltd (KOSDAQ:355690)
South Korea · Delayed Price · Currency is KRW 4,300.00
-505.00 (-10.51%)
At close: Aug 24, 2026
Atum Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,705.00 | 4,890.00 | 4,350.00 | 4,805.00 | 4,805.00 | 2.78% | 106,782 |
| Aug 20, 2026 | 4,840.00 | 4,855.00 | 4,530.00 | 4,675.00 | 4,675.00 | -3.41% | 94,526 |
| Aug 19, 2026 | 4,950.00 | 4,950.00 | 4,660.00 | 4,840.00 | 4,840.00 | -0.82% | 42,919 |
| Aug 18, 2026 | 5,140.00 | 5,400.00 | 4,650.00 | 4,880.00 | 4,880.00 | -4.31% | 131,055 |
| Aug 14, 2026 | 5,170.00 | 5,380.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.16% | 127,835 |
| Aug 13, 2026 | 5,180.00 | 5,190.00 | 4,940.00 | 5,160.00 | 5,160.00 | 0.19% | 84,011 |
| Aug 12, 2026 | 5,180.00 | 5,290.00 | 4,950.00 | 5,150.00 | 5,150.00 | 0.98% | 97,889 |
| Aug 11, 2026 | 4,695.00 | 5,150.00 | 4,635.00 | 5,100.00 | 5,100.00 | 9.21% | 145,487 |
| Aug 10, 2026 | 4,350.00 | 4,745.00 | 4,300.00 | 4,670.00 | 4,670.00 | 6.86% | 118,079 |
| Aug 7, 2026 | 4,355.00 | 4,430.00 | 4,260.00 | 4,370.00 | 4,370.00 | 0.34% | 47,626 |
| Aug 6, 2026 | 4,305.00 | 4,420.00 | 4,210.00 | 4,355.00 | 4,355.00 | 1.16% | 31,969 |
| Aug 5, 2026 | 4,420.00 | 4,420.00 | 4,220.00 | 4,305.00 | 4,305.00 | -0.35% | 51,122 |
| Aug 4, 2026 | 4,200.00 | 4,410.00 | 4,100.00 | 4,320.00 | 4,320.00 | 1.41% | 134,542 |
| Aug 3, 2026 | 4,315.00 | 4,320.00 | 4,100.00 | 4,260.00 | 4,260.00 | -1.27% | 55,812 |
| Jul 31, 2026 | 4,250.00 | 4,345.00 | 4,105.00 | 4,315.00 | 4,315.00 | 3.48% | 87,283 |
| Jul 30, 2026 | 4,100.00 | 4,270.00 | 3,980.00 | 4,170.00 | 4,170.00 | -0.71% | 76,235 |
| Jul 29, 2026 | 4,475.00 | 4,475.00 | 4,030.00 | 4,200.00 | 4,200.00 | -4.11% | 77,094 |
| Jul 28, 2026 | 4,480.00 | 4,555.00 | 4,255.00 | 4,380.00 | 4,380.00 | -2.23% | 68,643 |
| Jul 27, 2026 | 4,055.00 | 4,500.00 | 4,055.00 | 4,480.00 | 4,480.00 | 7.18% | 144,897 |
| Jul 24, 2026 | 3,885.00 | 4,280.00 | 3,810.00 | 4,180.00 | 4,180.00 | 6.91% | 112,372 |
| Jul 23, 2026 | 3,915.00 | 3,915.00 | 3,720.00 | 3,910.00 | 3,910.00 | -0.13% | 80,702 |
| Jul 22, 2026 | 4,245.00 | 4,245.00 | 3,730.00 | 3,915.00 | 3,915.00 | -0.13% | 80,024 |
| Jul 21, 2026 | 3,975.00 | 4,090.00 | 3,815.00 | 3,920.00 | 3,920.00 | -2.73% | 59,823 |
| Jul 20, 2026 | 4,175.00 | 4,360.00 | 3,925.00 | 4,030.00 | 4,030.00 | -8.72% | 126,828 |
| Jul 16, 2026 | 4,270.00 | 4,650.00 | 4,155.00 | 4,415.00 | 4,415.00 | 3.40% | 145,973 |
| Jul 15, 2026 | 3,900.00 | 4,345.00 | 3,840.00 | 4,270.00 | 4,270.00 | 9.49% | 161,947 |
| Jul 14, 2026 | 3,880.00 | 3,900.00 | 3,630.00 | 3,900.00 | 3,900.00 | -0.76% | 56,065 |
| Jul 13, 2026 | 3,915.00 | 3,990.00 | 3,720.00 | 3,930.00 | 3,930.00 | -0.63% | 97,360 |
| Jul 10, 2026 | 3,935.00 | 4,000.00 | 3,820.00 | 3,955.00 | 3,955.00 | -0.13% | 62,477 |
| Jul 9, 2026 | 3,995.00 | 4,120.00 | 3,765.00 | 3,960.00 | 3,960.00 | 0.76% | 56,039 |
| Jul 8, 2026 | 4,085.00 | 4,085.00 | 3,840.00 | 3,930.00 | 3,930.00 | -3.79% | 89,003 |
| Jul 7, 2026 | 4,145.00 | 4,225.00 | 3,825.00 | 4,085.00 | 4,085.00 | -0.12% | 82,207 |
| Jul 6, 2026 | 4,060.00 | 4,155.00 | 3,940.00 | 4,090.00 | 4,090.00 | - | 51,059 |
| Jul 3, 2026 | 4,295.00 | 4,345.00 | 3,980.00 | 4,090.00 | 4,090.00 | -5.65% | 84,059 |
| Jul 2, 2026 | 4,720.00 | 4,720.00 | 4,230.00 | 4,335.00 | 4,335.00 | -8.93% | 178,950 |
| Jul 1, 2026 | 4,880.00 | 4,990.00 | 4,640.00 | 4,760.00 | 4,760.00 | -2.46% | 94,064 |
| Jun 30, 2026 | 4,790.00 | 4,935.00 | 4,500.00 | 4,880.00 | 4,880.00 | 1.88% | 124,919 |
| Jun 29, 2026 | 4,720.00 | 4,925.00 | 4,560.00 | 4,790.00 | 4,790.00 | 0.63% | 88,774 |
| Jun 26, 2026 | 5,600.00 | 5,750.00 | 4,440.00 | 4,760.00 | 4,760.00 | -10.86% | 376,351 |
| Jun 25, 2026 | 5,530.00 | 5,770.00 | 5,250.00 | 5,340.00 | 5,340.00 | -2.91% | 212,243 |
| Jun 24, 2026 | 5,490.00 | 5,670.00 | 5,140.00 | 5,500.00 | 5,500.00 | 2.04% | 169,018 |
| Jun 23, 2026 | 5,400.00 | 5,850.00 | 5,280.00 | 5,390.00 | 5,390.00 | -1.46% | 263,396 |
| Jun 22, 2026 | 5,280.00 | 5,770.00 | 5,260.00 | 5,470.00 | 5,470.00 | 1.30% | 241,621 |
| Jun 19, 2026 | 5,390.00 | 5,970.00 | 5,200.00 | 5,400.00 | 5,400.00 | 0.93% | 746,755 |
| 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 |