Skip to main content
Atinum Investment Co., Ltd (KOSDAQ:021080)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
+195.00 (6.74%)
At close: Dec 5, 2025

Atinum Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,975.002,975.002,865.002,895.002,895.00-3.02%508,388
Dec 3, 20252,990.003,015.002,935.002,985.002,985.00-486,844
Dec 2, 20252,980.003,015.002,940.002,985.002,985.000.17%555,381
Dec 1, 20252,975.003,140.002,935.002,980.002,980.004.01%2,382,150
Nov 28, 20252,665.002,920.002,655.002,865.002,865.007.91%1,185,811
Nov 27, 20252,660.002,670.002,625.002,655.002,655.000.38%229,004
Nov 26, 20252,605.002,660.002,590.002,645.002,645.001.54%157,875
Nov 25, 20252,650.002,660.002,575.002,605.002,605.00-0.76%164,218
Nov 24, 20252,630.002,645.002,590.002,625.002,625.000.19%84,875
Nov 21, 20252,635.002,660.002,590.002,620.002,620.00-2.24%139,888
Nov 20, 20252,660.002,710.002,625.002,680.002,680.001.90%284,812
Nov 19, 20252,585.002,650.002,535.002,630.002,630.001.54%297,533
Nov 18, 20252,585.002,615.002,550.002,590.002,590.00-0.77%294,226
Nov 17, 20252,635.002,635.002,550.002,610.002,610.00-0.76%301,392
Nov 14, 20252,605.002,670.002,585.002,630.002,630.00-0.19%297,782
Nov 13, 20252,630.002,720.002,585.002,635.002,635.003.74%1,266,967
Nov 12, 20252,495.002,560.002,485.002,540.002,540.001.40%109,626
Nov 11, 20252,500.002,535.002,470.002,505.002,505.000.20%139,859
Nov 10, 20252,430.002,525.002,430.002,500.002,500.003.31%134,700
Nov 7, 20252,475.002,475.002,385.002,420.002,420.00-2.22%278,418
Nov 6, 20252,455.002,500.002,440.002,475.002,475.001.02%137,522
Nov 5, 20252,500.002,500.002,375.002,450.002,450.00-2.00%192,604
Nov 4, 20252,470.002,500.002,420.002,500.002,500.000.60%145,928
Nov 3, 20252,550.002,555.002,470.002,485.002,485.00-2.17%145,119
Oct 31, 20252,545.002,565.002,490.002,540.002,540.001.40%177,609
Oct 30, 20252,550.002,565.002,500.002,505.002,505.00-1.76%140,028
Oct 29, 20252,555.002,570.002,520.002,550.002,550.00-0.78%151,640
Oct 28, 20252,620.002,625.002,550.002,570.002,570.00-1.15%117,695
Oct 27, 20252,535.002,615.002,485.002,600.002,600.002.77%192,656
Oct 24, 20252,515.002,540.002,480.002,530.002,530.000.60%122,805
Oct 23, 20252,555.002,570.002,515.002,515.002,515.00-1.57%59,936
Oct 22, 20252,550.002,565.002,490.002,555.002,555.00-0.39%141,683
Oct 21, 20252,550.002,590.002,500.002,565.002,565.00-295,178
Oct 20, 20252,540.002,570.002,505.002,565.002,565.000.98%97,385
Oct 17, 20252,550.002,560.002,495.002,540.002,540.00-0.78%273,841
Oct 16, 20252,585.002,620.002,555.002,560.002,560.00-0.97%124,774
Oct 15, 20252,535.002,605.002,530.002,585.002,585.002.17%112,976
Oct 14, 20252,600.002,600.002,520.002,530.002,530.00-2.13%194,155
Oct 13, 20252,570.002,630.002,560.002,585.002,585.00-2.08%128,446
Oct 10, 20252,655.002,655.002,565.002,640.002,640.000.76%166,264
Oct 2, 20252,635.002,665.002,610.002,620.002,620.00-0.57%75,510
Oct 1, 20252,675.002,690.002,605.002,635.002,635.00-0.57%130,656
Sep 30, 20252,720.002,725.002,645.002,650.002,650.00-0.56%146,978
Sep 29, 20252,630.002,765.002,630.002,665.002,665.001.52%455,199
Sep 26, 20252,650.002,670.002,545.002,625.002,625.00-2.05%114,092
Sep 25, 20252,690.002,740.002,640.002,680.002,680.00-0.56%244,001
Sep 24, 20252,705.002,705.002,625.002,695.002,695.00-0.37%170,355
Sep 23, 20252,695.002,745.002,675.002,705.002,705.000.56%153,391
Sep 22, 20252,745.002,755.002,680.002,690.002,690.00-2.36%124,365
Sep 19, 20252,725.002,785.002,680.002,755.002,755.001.10%250,147
Sep 18, 20252,710.002,750.002,685.002,725.002,725.000.55%106,345
Sep 17, 20252,700.002,710.002,635.002,710.002,710.000.37%196,213
Sep 16, 20252,730.002,735.002,685.002,700.002,700.00-1.10%141,112
Sep 15, 20252,725.002,745.002,655.002,730.002,730.000.18%280,588
Sep 12, 20252,585.002,775.002,585.002,725.002,725.005.62%899,972
Sep 11, 20252,580.002,595.002,555.002,580.002,580.000.39%98,867
Sep 10, 20252,540.002,580.002,515.002,570.002,570.000.19%95,414
Sep 9, 20252,515.002,580.002,510.002,565.002,565.001.18%118,515
Sep 8, 20252,500.002,540.002,475.002,535.002,535.001.40%117,693
Sep 5, 20252,460.002,520.002,460.002,500.002,500.001.42%129,398
Sep 4, 20252,445.002,480.002,440.002,465.002,465.000.82%69,763
Sep 3, 20252,410.002,445.002,405.002,445.002,445.000.82%42,962
Sep 2, 20252,405.002,440.002,405.002,425.002,425.00-66,534
Sep 1, 20252,420.002,435.002,390.002,425.002,425.00-0.82%120,924
Aug 29, 20252,465.002,480.002,440.002,445.002,445.00-0.81%106,001
Aug 28, 20252,445.002,465.002,425.002,465.002,465.000.82%127,627
Aug 27, 20252,480.002,490.002,420.002,445.002,445.00-1.41%178,586
Aug 26, 20252,480.002,525.002,465.002,480.002,480.00-1.59%76,121
Aug 25, 20252,490.002,530.002,490.002,520.002,520.001.61%92,467
Aug 22, 20252,430.002,490.002,430.002,480.002,480.002.06%139,444
Aug 21, 20252,410.002,480.002,410.002,430.002,430.00-0.21%110,686
Aug 20, 20252,465.002,465.002,375.002,435.002,435.00-0.61%173,328
Aug 19, 20252,405.002,485.002,395.002,450.002,450.001.03%156,540
Aug 18, 20252,460.002,470.002,405.002,425.002,425.00-1.42%107,755
Aug 14, 20252,440.002,560.002,400.002,460.002,460.001.23%685,597
Aug 13, 20252,425.002,432.002,400.002,430.002,430.000.62%47,737
Aug 12, 20252,445.002,485.002,405.002,415.002,415.00-1.23%119,898
Aug 11, 20252,480.002,490.002,410.002,445.002,445.00-0.20%109,970
Aug 8, 20252,425.002,480.002,420.002,450.002,450.001.03%76,807
Aug 7, 20252,430.002,450.002,410.002,425.002,425.000.21%56,974
Aug 6, 20252,420.002,440.002,390.002,420.002,420.00-54,977
Aug 5, 20252,420.002,445.002,395.002,420.002,420.00-59,852
Aug 4, 20252,310.002,440.002,310.002,420.002,420.002.98%110,428
Aug 1, 20252,400.002,440.002,335.002,350.002,350.00-3.69%243,039
Jul 31, 20252,445.002,470.002,425.002,440.002,440.00-59,378
Jul 30, 20252,405.002,450.002,405.002,440.002,440.001.46%104,467
Jul 29, 20252,445.002,445.002,365.002,405.002,405.00-1.64%156,177
Jul 28, 20252,440.002,460.002,415.002,445.002,445.00-0.20%149,605
Jul 25, 20252,465.002,475.002,435.002,450.002,450.00-0.61%94,198
Jul 24, 20252,520.002,535.002,440.002,465.002,465.00-2.18%225,673
Jul 23, 20252,570.002,570.002,480.002,520.002,520.00-1.95%371,457
Jul 22, 20252,580.002,610.002,525.002,570.002,570.00-0.39%233,211
Jul 21, 20252,655.002,655.002,570.002,580.002,580.00-1.90%214,537
Jul 18, 20252,675.002,675.002,605.002,630.002,630.00-0.75%169,147
Jul 17, 20252,655.002,690.002,600.002,650.002,650.00-228,032
Jul 16, 20252,685.002,685.002,610.002,650.002,650.00-0.38%220,569
Jul 15, 20252,770.002,770.002,650.002,660.002,660.00-4.32%324,592
Jul 14, 20252,800.002,815.002,725.002,780.002,780.00-0.18%313,653
Jul 11, 20252,760.002,800.002,740.002,785.002,785.002.01%364,350
Jul 10, 20252,735.002,775.002,710.002,730.002,730.000.74%454,686