Skip to main content
ATON Inc. (KOSDAQ:158430)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,090.00
-360.00 (-5.58%)
Mar 9, 2026, 3:30 PM KST

ATON Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,020.006,120.005,850.006,090.006,090.00-5.58%338,344
Mar 6, 20266,230.006,490.006,070.006,450.006,450.001.90%335,201
Mar 5, 20265,910.006,490.005,910.006,330.006,330.0013.04%559,080
Mar 4, 20266,470.006,600.005,600.005,600.005,600.00-16.79%1,205,885
Mar 3, 20267,000.007,160.006,730.006,730.006,730.00-6.01%578,470
Feb 27, 20267,350.007,500.007,130.007,160.007,160.00-1.51%554,617
Feb 26, 20267,600.007,820.007,250.007,270.007,270.00-0.14%889,574
Feb 25, 20267,540.007,580.007,230.007,280.007,280.00-3.32%660,406
Feb 24, 20267,700.007,780.007,500.007,530.007,530.00-2.21%503,121
Feb 23, 20267,930.008,000.007,670.007,700.007,700.00-2.16%776,901
Feb 20, 20268,000.008,290.007,730.007,870.007,870.00-1,556,114
Feb 19, 20268,090.008,090.007,770.007,870.007,870.000.25%957,675
Feb 13, 20267,460.008,400.007,360.007,850.007,850.003.84%3,960,777
Feb 12, 20267,580.007,620.007,370.007,560.007,560.000.40%311,234
Feb 11, 20267,660.007,670.007,290.007,530.007,530.00-0.92%577,242
Feb 10, 20267,840.007,860.007,600.007,600.007,600.00-1.81%527,198
Feb 9, 20267,460.007,890.007,430.007,740.007,740.007.35%928,594
Feb 6, 20267,300.007,380.006,890.007,210.007,210.00-5.26%880,057
Feb 5, 20267,870.008,090.007,550.007,610.007,610.00-3.18%1,302,620
Feb 4, 20267,630.008,050.007,450.007,860.007,860.002.88%2,344,007
Feb 3, 20267,330.007,680.007,260.007,640.007,640.005.96%781,625
Feb 2, 20267,480.007,630.007,110.007,210.007,210.00-3.61%649,857
Jan 30, 20267,670.007,770.007,420.007,480.007,480.00-3.36%752,441
Jan 29, 20267,330.007,990.007,180.007,740.007,740.005.88%2,077,812
Jan 28, 20267,820.008,200.007,200.007,310.007,310.00-5.43%2,396,832
Jan 27, 20267,730.008,090.007,570.007,730.007,730.00-1.02%1,997,827
Jan 26, 20267,550.008,470.007,060.007,810.007,810.007.72%8,290,229
Jan 23, 20266,110.007,650.006,110.007,250.007,250.0018.46%9,419,176
Jan 22, 20266,040.006,140.005,950.006,120.006,120.001.83%253,848
Jan 21, 20266,110.006,130.005,820.006,010.006,010.00-3.38%385,306
Jan 20, 20266,040.006,290.005,960.006,220.006,220.002.30%424,361
Jan 19, 20266,100.006,150.005,990.006,080.006,080.00-0.16%302,752
Jan 16, 20266,270.006,480.006,080.006,090.006,090.00-2.09%281,779
Jan 15, 20266,170.006,220.006,060.006,220.006,220.000.81%193,540
Jan 14, 20266,150.006,310.006,100.006,170.006,170.000.33%190,953
Jan 13, 20266,200.006,240.006,060.006,150.006,150.00-0.81%217,202
Jan 12, 20266,190.006,300.006,100.006,200.006,200.000.49%206,766
Jan 9, 20266,060.006,260.006,060.006,170.006,170.001.82%160,376
Jan 8, 20266,210.006,230.006,020.006,060.006,060.00-2.42%235,806
Jan 7, 20266,410.006,410.006,060.006,210.006,210.00-1.90%303,130
Jan 6, 20266,400.006,410.006,250.006,330.006,330.00-1.09%262,720
Jan 5, 20266,450.006,520.006,270.006,400.006,400.00-0.47%242,471
Jan 2, 20266,120.006,430.006,120.006,430.006,430.004.21%231,339
Dec 30, 20256,320.006,360.006,160.006,170.006,170.00-3.29%227,193
Dec 29, 20256,310.006,460.006,200.006,380.006,380.001.27%169,695
Dec 26, 20256,410.006,600.006,220.006,300.006,250.00-1.25%300,746
Dec 24, 20256,460.006,490.006,250.006,380.006,329.37-0.93%217,742
Dec 23, 20256,640.006,710.006,380.006,440.006,388.89-1.83%252,574
Dec 22, 20256,420.006,810.006,410.006,560.006,507.943.47%518,169
Dec 19, 20256,290.006,410.006,230.006,340.006,289.680.96%325,057
Dec 18, 20256,120.006,490.006,120.006,280.006,230.16-0.63%230,793
Dec 17, 20256,300.006,440.006,270.006,320.006,269.841.12%172,661
Dec 16, 20256,510.006,530.006,250.006,250.006,200.40-4.43%255,462
Dec 15, 20256,690.006,700.006,490.006,540.006,488.10-2.82%264,855
Dec 12, 20256,550.006,930.006,500.006,730.006,676.593.06%369,544
Dec 11, 20256,590.006,700.006,450.006,530.006,478.170.93%279,014
Dec 10, 20256,550.006,580.006,390.006,470.006,418.65-0.92%171,722
Dec 9, 20256,430.006,530.006,350.006,530.006,478.171.40%142,599
Dec 8, 20256,430.006,500.006,350.006,440.006,388.891.58%152,762
Dec 5, 20256,360.006,440.006,250.006,340.006,289.680.48%131,270
Dec 4, 20256,410.006,440.006,290.006,310.006,259.92-1.10%127,347
Dec 3, 20256,350.006,390.006,260.006,380.006,329.371.43%132,052
Dec 2, 20256,370.006,410.006,230.006,290.006,240.08-1.10%217,620
Dec 1, 20256,540.006,820.006,350.006,360.006,309.52-434,749
Nov 28, 20256,110.006,380.006,100.006,360.006,309.524.09%172,765
Nov 27, 20256,130.006,220.006,060.006,110.006,061.51-0.33%100,166
Nov 26, 20256,040.006,210.006,040.006,130.006,081.351.49%114,003
Nov 25, 20256,200.006,320.005,980.006,040.005,992.06-1.63%160,774
Nov 24, 20256,220.006,310.006,100.006,140.006,091.27-0.16%98,311
Nov 21, 20256,340.006,340.006,110.006,150.006,101.19-5.09%219,292
Nov 20, 20256,260.006,520.006,260.006,480.006,428.573.51%149,781
Nov 19, 20256,250.006,400.006,170.006,260.006,210.32-1.42%121,100
Nov 18, 20256,600.006,600.006,290.006,350.006,299.60-4.51%201,347
Nov 17, 20256,600.006,680.006,430.006,650.006,597.221.37%177,496
Nov 14, 20256,600.006,820.006,530.006,560.006,507.94-1.94%293,882
Nov 13, 20256,680.006,730.006,600.006,690.006,636.90-180,980
Nov 12, 20256,430.006,730.006,430.006,690.006,636.904.04%290,903
Nov 11, 20256,610.006,700.006,380.006,430.006,378.97-2.58%192,779
Nov 10, 20256,390.006,620.006,380.006,600.006,547.623.77%206,534
Nov 7, 20256,480.006,580.006,230.006,360.006,309.52-3.93%303,818
Nov 6, 20256,500.006,680.006,340.006,620.006,567.462.80%278,294
Nov 5, 20256,620.006,630.006,080.006,440.006,388.89-3.01%503,036
Nov 4, 20256,670.006,750.006,550.006,640.006,587.30-0.45%545,704
Nov 3, 20256,720.006,900.006,610.006,670.006,617.06-0.45%351,094
Oct 31, 20256,620.006,850.006,620.006,700.006,646.831.21%358,276
Oct 30, 20257,030.007,030.006,620.006,620.006,567.46-5.83%701,425
Oct 29, 20257,070.007,120.006,980.007,030.006,974.21-0.28%314,970
Oct 28, 20257,160.007,240.007,030.007,050.006,994.05-0.84%336,654
Oct 27, 20257,190.007,300.007,110.007,110.007,053.57-0.97%371,850
Oct 24, 20257,490.007,550.007,180.007,180.007,123.02-2.97%403,858
Oct 23, 20257,270.007,630.007,080.007,400.007,341.271.23%705,094
Oct 22, 20257,050.007,340.006,970.007,310.007,251.983.69%333,896
Oct 21, 20257,110.007,240.007,010.007,050.006,994.05-0.28%281,496
Oct 20, 20257,030.007,110.006,990.007,070.007,013.891.58%219,237
Oct 17, 20257,370.007,370.006,960.006,960.006,904.76-6.33%764,453
Oct 16, 20257,690.007,750.007,420.007,430.007,371.03-3.38%576,069
Oct 15, 20257,760.007,830.007,560.007,690.007,628.97-0.39%462,678
Oct 14, 20257,640.007,920.007,500.007,720.007,658.733.07%1,340,337
Oct 13, 20257,650.007,650.007,410.007,490.007,430.56-3.97%636,812
Oct 10, 20257,830.007,960.007,780.007,800.007,738.100.13%537,195