Atum Co.,Ltd (KOSDAQ:355690)
South Korea · Delayed Price · Currency is KRW 5,700.00
-330.00 (-5.47%)
At close: Oct 30, 2026
Atum Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,910.00 | 5,980.00 | 5,600.00 | 5,700.00 | 5,700.00 | -5.47% | 50,219 |
| Oct 29, 2026 | 6,100.00 | 6,190.00 | 5,500.00 | 6,030.00 | 6,030.00 | -1.31% | 270,598 |
| Oct 28, 2026 | 6,530.00 | 6,570.00 | 6,030.00 | 6,110.00 | 6,110.00 | -6.43% | 182,718 |
| Oct 27, 2026 | 6,450.00 | 6,860.00 | 6,340.00 | 6,530.00 | 6,530.00 | 0.46% | 104,925 |
| Oct 26, 2026 | 6,460.00 | 6,580.00 | 6,190.00 | 6,500.00 | 6,500.00 | -0.31% | 124,612 |
| Oct 23, 2026 | 6,440.00 | 6,900.00 | 6,430.00 | 6,520.00 | 6,520.00 | 0.31% | 173,917 |
| Oct 22, 2026 | 7,100.00 | 7,140.00 | 6,350.00 | 6,500.00 | 6,500.00 | -9.09% | 360,309 |
| Oct 21, 2026 | 7,400.00 | 7,400.00 | 7,040.00 | 7,150.00 | 7,150.00 | -4.41% | 95,028 |
| Oct 20, 2026 | 7,900.00 | 7,950.00 | 7,210.00 | 7,480.00 | 7,480.00 | -6.50% | 185,513 |
| Oct 19, 2026 | 7,880.00 | 8,180.00 | 7,520.00 | 8,000.00 | 8,000.00 | -0.50% | 278,388 |
| Oct 16, 2026 | 6,780.00 | 8,040.00 | 6,780.00 | 8,040.00 | 8,040.00 | 18.76% | 554,851 |
| Oct 15, 2026 | 6,700.00 | 7,220.00 | 6,590.00 | 6,770.00 | 6,770.00 | -0.73% | 274,700 |
| Oct 14, 2026 | 6,400.00 | 6,920.00 | 6,230.00 | 6,820.00 | 6,820.00 | 6.56% | 127,614 |
| Oct 13, 2026 | 6,270.00 | 6,440.00 | 6,040.00 | 6,400.00 | 6,400.00 | 2.07% | 119,113 |
| Oct 12, 2026 | 6,350.00 | 6,480.00 | 6,000.00 | 6,270.00 | 6,270.00 | -1.88% | 165,011 |
| Oct 8, 2026 | 5,730.00 | 6,480.00 | 5,730.00 | 6,390.00 | 6,390.00 | 11.52% | 245,481 |
| Oct 7, 2026 | 5,500.00 | 5,920.00 | 5,490.00 | 5,730.00 | 5,730.00 | 4.18% | 206,563 |
| Oct 6, 2026 | 5,400.00 | 5,560.00 | 5,380.00 | 5,500.00 | 5,500.00 | 2.04% | 57,815 |
| Oct 2, 2026 | 5,270.00 | 5,530.00 | 5,270.00 | 5,390.00 | 5,390.00 | 1.51% | 80,823 |
| Oct 1, 2026 | 5,220.00 | 5,380.00 | 5,140.00 | 5,310.00 | 5,310.00 | - | 64,634 |
| Sep 30, 2026 | 5,390.00 | 5,620.00 | 5,170.00 | 5,310.00 | 5,310.00 | -1.48% | 182,058 |
| Sep 29, 2026 | 5,190.00 | 5,390.00 | 5,070.00 | 5,390.00 | 5,390.00 | 5.48% | 194,512 |
| Sep 28, 2026 | 4,975.00 | 5,230.00 | 4,975.00 | 5,110.00 | 5,110.00 | 1.59% | 164,912 |
| Sep 23, 2026 | 5,010.00 | 5,060.00 | 4,915.00 | 5,030.00 | 5,030.00 | 1.41% | 35,258 |
| Sep 22, 2026 | 5,050.00 | 5,050.00 | 4,885.00 | 4,960.00 | 4,960.00 | 1.02% | 23,283 |
| Sep 21, 2026 | 5,000.00 | 5,060.00 | 4,830.00 | 4,910.00 | 4,910.00 | -2.19% | 65,574 |
| Sep 18, 2026 | 5,010.00 | 5,120.00 | 4,925.00 | 5,020.00 | 5,020.00 | 0.40% | 62,752 |
| Sep 17, 2026 | 5,080.00 | 5,080.00 | 4,915.00 | 5,000.00 | 5,000.00 | 0.10% | 34,883 |
| Sep 16, 2026 | 4,985.00 | 5,000.00 | 4,895.00 | 4,995.00 | 4,995.00 | 0.30% | 16,142 |
| Sep 15, 2026 | 4,840.00 | 5,050.00 | 4,780.00 | 4,980.00 | 4,980.00 | 3.97% | 61,191 |
| Sep 14, 2026 | 4,925.00 | 4,970.00 | 4,760.00 | 4,790.00 | 4,790.00 | -2.74% | 37,824 |
| Sep 11, 2026 | 4,945.00 | 5,000.00 | 4,800.00 | 4,925.00 | 4,925.00 | -0.40% | 31,821 |
| Sep 10, 2026 | 4,955.00 | 5,120.00 | 4,850.00 | 4,945.00 | 4,945.00 | -0.20% | 241,630 |
| Sep 9, 2026 | 5,180.00 | 5,180.00 | 4,925.00 | 4,955.00 | 4,955.00 | 1.12% | 172,438 |
| Sep 8, 2026 | 4,875.00 | 4,910.00 | 4,750.00 | 4,900.00 | 4,900.00 | 0.62% | 48,213 |
| Sep 7, 2026 | 4,820.00 | 5,000.00 | 4,690.00 | 4,870.00 | 4,870.00 | 1.04% | 56,006 |
| Sep 4, 2026 | 4,805.00 | 5,050.00 | 4,460.00 | 4,820.00 | 4,820.00 | 3.21% | 189,890 |
| Sep 3, 2026 | 4,535.00 | 4,790.00 | 4,535.00 | 4,670.00 | 4,670.00 | 2.98% | 91,640 |
| Sep 2, 2026 | 4,650.00 | 4,650.00 | 4,440.00 | 4,535.00 | 4,535.00 | 1.68% | 42,931 |
| Sep 1, 2026 | 4,420.00 | 4,470.00 | 4,295.00 | 4,460.00 | 4,460.00 | 0.90% | 33,282 |
| Aug 31, 2026 | 4,495.00 | 4,635.00 | 4,375.00 | 4,420.00 | 4,420.00 | -1.67% | 21,350 |
| Aug 28, 2026 | 4,510.00 | 4,760.00 | 4,495.00 | 4,495.00 | 4,495.00 | -0.33% | 55,739 |
| Aug 27, 2026 | 4,645.00 | 4,645.00 | 4,440.00 | 4,510.00 | 4,510.00 | 2.50% | 28,397 |
| Aug 26, 2026 | 4,340.00 | 4,475.00 | 4,235.00 | 4,400.00 | 4,400.00 | 1.85% | 50,009 |
| Aug 25, 2026 | 4,300.00 | 4,360.00 | 4,145.00 | 4,320.00 | 4,320.00 | 0.47% | 36,576 |
| Aug 24, 2026 | 4,620.00 | 4,620.00 | 4,200.00 | 4,300.00 | 4,300.00 | -10.51% | 98,208 |
| 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 |