ATON Inc. (KOSDAQ:158430)
South Korea
· Delayed Price · Currency is KRW 8,010.00
-200.00 (-2.44%)
Apr 29, 2026, 3:30 PM KST
ATON Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,100.00 | 8,250.00 | 7,870.00 | 8,010.00 | 8,010.00 | -2.44% | 1,009,137 |
| Apr 28, 2026 | 8,470.00 | 8,620.00 | 8,150.00 | 8,210.00 | 8,210.00 | -2.49% | 1,283,171 |
| Apr 27, 2026 | 8,800.00 | 8,800.00 | 8,340.00 | 8,420.00 | 8,420.00 | -4.43% | 1,893,059 |
| Apr 24, 2026 | 9,270.00 | 9,390.00 | 8,720.00 | 8,810.00 | 8,810.00 | -7.46% | 2,507,171 |
| Apr 23, 2026 | 9,180.00 | 9,520.00 | 8,860.00 | 9,520.00 | 9,520.00 | 3.70% | 1,087,266 |
| Apr 22, 2026 | 9,100.00 | 9,220.00 | 8,600.00 | 9,180.00 | 9,180.00 | -1.82% | 1,328,205 |
| Apr 21, 2026 | 9,950.00 | 9,950.00 | 9,060.00 | 9,350.00 | 9,350.00 | -5.65% | 1,978,982 |
| Apr 20, 2026 | 9,100.00 | 11,070.00 | 9,010.00 | 9,910.00 | 9,910.00 | 12.49% | 24,368,891 |
| Apr 17, 2026 | 9,110.00 | 9,440.00 | 8,180.00 | 8,810.00 | 8,810.00 | -1.01% | 11,487,447 |
| Apr 16, 2026 | 10,380.00 | 11,370.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.91% | 36,024,480 |
| Apr 15, 2026 | 7,600.00 | 8,820.00 | 7,310.00 | 8,820.00 | 8,820.00 | 29.90% | 17,346,842 |
| Apr 14, 2026 | 6,650.00 | 7,170.00 | 6,490.00 | 6,790.00 | 6,790.00 | 8.64% | 1,447,141 |
| Apr 13, 2026 | 6,150.00 | 6,410.00 | 6,080.00 | 6,250.00 | 6,250.00 | -1.88% | 266,381 |
| Apr 10, 2026 | 6,040.00 | 6,480.00 | 6,040.00 | 6,370.00 | 6,370.00 | 5.81% | 311,435 |
| Apr 9, 2026 | 6,070.00 | 6,090.00 | 5,990.00 | 6,020.00 | 6,020.00 | -1.15% | 139,051 |
| Apr 8, 2026 | 5,830.00 | 6,130.00 | 5,800.00 | 6,090.00 | 6,090.00 | 7.98% | 264,539 |
| Apr 7, 2026 | 5,980.00 | 6,140.00 | 5,630.00 | 5,640.00 | 5,640.00 | -4.89% | 260,197 |
| Apr 6, 2026 | 5,870.00 | 6,280.00 | 5,810.00 | 5,930.00 | 5,930.00 | 2.24% | 302,103 |
| Apr 3, 2026 | 5,860.00 | 5,930.00 | 5,750.00 | 5,800.00 | 5,800.00 | 1.05% | 160,891 |
| Apr 2, 2026 | 6,360.00 | 6,410.00 | 5,660.00 | 5,740.00 | 5,740.00 | -8.74% | 543,795 |
| Apr 1, 2026 | 6,090.00 | 6,340.00 | 6,090.00 | 6,290.00 | 6,290.00 | 6.25% | 132,535 |
| Mar 31, 2026 | 6,100.00 | 6,180.00 | 5,920.00 | 5,920.00 | 5,920.00 | -4.21% | 171,731 |
| Mar 30, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,180.00 | 6,180.00 | -3.44% | 147,069 |
| Mar 27, 2026 | 6,240.00 | 6,450.00 | 6,110.00 | 6,400.00 | 6,400.00 | 2.40% | 150,006 |
| Mar 26, 2026 | 6,700.00 | 6,700.00 | 6,200.00 | 6,250.00 | 6,250.00 | -6.72% | 245,847 |
| Mar 25, 2026 | 6,610.00 | 6,770.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3.08% | 232,630 |
| Mar 24, 2026 | 6,320.00 | 6,550.00 | 6,130.00 | 6,500.00 | 6,500.00 | 4.84% | 262,406 |
| Mar 23, 2026 | 6,430.00 | 6,430.00 | 6,190.00 | 6,200.00 | 6,200.00 | -4.91% | 231,521 |
| Mar 20, 2026 | 6,440.00 | 6,640.00 | 6,360.00 | 6,520.00 | 6,520.00 | 1.88% | 156,338 |
| Mar 19, 2026 | 6,490.00 | 6,610.00 | 6,350.00 | 6,400.00 | 6,400.00 | -2.74% | 332,305 |
| Mar 18, 2026 | 6,780.00 | 6,860.00 | 6,530.00 | 6,580.00 | 6,580.00 | -2.08% | 208,498 |
| Mar 17, 2026 | 6,700.00 | 6,910.00 | 6,690.00 | 6,720.00 | 6,720.00 | 1.36% | 308,177 |
| Mar 16, 2026 | 6,790.00 | 6,990.00 | 6,530.00 | 6,630.00 | 6,630.00 | -2.36% | 250,612 |
| Mar 13, 2026 | 6,480.00 | 6,920.00 | 6,350.00 | 6,790.00 | 6,790.00 | 2.88% | 316,665 |
| Mar 12, 2026 | 6,480.00 | 6,710.00 | 6,440.00 | 6,600.00 | 6,600.00 | 1.23% | 204,019 |
| Mar 11, 2026 | 6,450.00 | 6,700.00 | 6,370.00 | 6,520.00 | 6,520.00 | 2.52% | 377,807 |
| Mar 10, 2026 | 6,350.00 | 6,430.00 | 6,250.00 | 6,360.00 | 6,360.00 | 4.43% | 255,161 |
| Mar 9, 2026 | 6,020.00 | 6,120.00 | 5,850.00 | 6,090.00 | 6,090.00 | -5.58% | 338,344 |
| Mar 6, 2026 | 6,230.00 | 6,490.00 | 6,070.00 | 6,450.00 | 6,450.00 | 1.90% | 335,201 |
| Mar 5, 2026 | 5,910.00 | 6,490.00 | 5,910.00 | 6,330.00 | 6,330.00 | 13.04% | 559,080 |
| Mar 4, 2026 | 6,470.00 | 6,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -16.79% | 1,205,885 |
| Mar 3, 2026 | 7,000.00 | 7,160.00 | 6,730.00 | 6,730.00 | 6,730.00 | -6.01% | 578,470 |
| Feb 27, 2026 | 7,350.00 | 7,500.00 | 7,130.00 | 7,160.00 | 7,160.00 | -1.51% | 554,617 |
| Feb 26, 2026 | 7,600.00 | 7,820.00 | 7,250.00 | 7,270.00 | 7,270.00 | -0.14% | 889,574 |
| Feb 25, 2026 | 7,540.00 | 7,580.00 | 7,230.00 | 7,280.00 | 7,280.00 | -3.32% | 660,406 |
| Feb 24, 2026 | 7,700.00 | 7,780.00 | 7,500.00 | 7,530.00 | 7,530.00 | -2.21% | 503,121 |
| Feb 23, 2026 | 7,930.00 | 8,000.00 | 7,670.00 | 7,700.00 | 7,700.00 | -2.16% | 776,901 |
| Feb 20, 2026 | 8,000.00 | 8,290.00 | 7,730.00 | 7,870.00 | 7,870.00 | - | 1,556,114 |
| Feb 19, 2026 | 8,090.00 | 8,090.00 | 7,770.00 | 7,870.00 | 7,870.00 | 0.25% | 957,675 |
| Feb 13, 2026 | 7,460.00 | 8,400.00 | 7,360.00 | 7,850.00 | 7,850.00 | 3.84% | 3,960,777 |
| Feb 12, 2026 | 7,580.00 | 7,620.00 | 7,370.00 | 7,560.00 | 7,560.00 | 0.40% | 311,234 |
| Feb 11, 2026 | 7,660.00 | 7,670.00 | 7,290.00 | 7,530.00 | 7,530.00 | -0.92% | 577,242 |
| Feb 10, 2026 | 7,840.00 | 7,860.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.81% | 527,198 |
| Feb 9, 2026 | 7,460.00 | 7,890.00 | 7,430.00 | 7,740.00 | 7,740.00 | 7.35% | 928,594 |
| Feb 6, 2026 | 7,300.00 | 7,380.00 | 6,890.00 | 7,210.00 | 7,210.00 | -5.26% | 880,057 |
| Feb 5, 2026 | 7,870.00 | 8,090.00 | 7,550.00 | 7,610.00 | 7,610.00 | -3.18% | 1,302,620 |
| Feb 4, 2026 | 7,630.00 | 8,050.00 | 7,450.00 | 7,860.00 | 7,860.00 | 2.88% | 2,344,007 |
| Feb 3, 2026 | 7,330.00 | 7,680.00 | 7,260.00 | 7,640.00 | 7,640.00 | 5.96% | 781,625 |
| Feb 2, 2026 | 7,480.00 | 7,630.00 | 7,110.00 | 7,210.00 | 7,210.00 | -3.61% | 649,857 |
| Jan 30, 2026 | 7,670.00 | 7,770.00 | 7,420.00 | 7,480.00 | 7,480.00 | -3.36% | 752,441 |
| Jan 29, 2026 | 7,330.00 | 7,990.00 | 7,180.00 | 7,740.00 | 7,740.00 | 5.88% | 2,077,812 |
| Jan 28, 2026 | 7,820.00 | 8,200.00 | 7,200.00 | 7,310.00 | 7,310.00 | -5.43% | 2,396,832 |
| Jan 27, 2026 | 7,730.00 | 8,090.00 | 7,570.00 | 7,730.00 | 7,730.00 | -1.02% | 1,997,827 |
| Jan 26, 2026 | 7,550.00 | 8,470.00 | 7,060.00 | 7,810.00 | 7,810.00 | 7.72% | 8,290,229 |
| Jan 23, 2026 | 6,110.00 | 7,650.00 | 6,110.00 | 7,250.00 | 7,250.00 | 18.46% | 9,419,176 |
| Jan 22, 2026 | 6,040.00 | 6,140.00 | 5,950.00 | 6,120.00 | 6,120.00 | 1.83% | 253,848 |
| Jan 21, 2026 | 6,110.00 | 6,130.00 | 5,820.00 | 6,010.00 | 6,010.00 | -3.38% | 385,306 |
| Jan 20, 2026 | 6,040.00 | 6,290.00 | 5,960.00 | 6,220.00 | 6,220.00 | 2.30% | 424,361 |
| Jan 19, 2026 | 6,100.00 | 6,150.00 | 5,990.00 | 6,080.00 | 6,080.00 | -0.16% | 302,752 |
| Jan 16, 2026 | 6,270.00 | 6,480.00 | 6,080.00 | 6,090.00 | 6,090.00 | -2.09% | 281,779 |
| Jan 15, 2026 | 6,170.00 | 6,220.00 | 6,060.00 | 6,220.00 | 6,220.00 | 0.81% | 193,540 |
| Jan 14, 2026 | 6,150.00 | 6,310.00 | 6,100.00 | 6,170.00 | 6,170.00 | 0.33% | 190,953 |
| Jan 13, 2026 | 6,200.00 | 6,240.00 | 6,060.00 | 6,150.00 | 6,150.00 | -0.81% | 217,202 |
| Jan 12, 2026 | 6,190.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 0.49% | 206,766 |
| Jan 9, 2026 | 6,060.00 | 6,260.00 | 6,060.00 | 6,170.00 | 6,170.00 | 1.82% | 160,376 |
| Jan 8, 2026 | 6,210.00 | 6,230.00 | 6,020.00 | 6,060.00 | 6,060.00 | -2.42% | 235,806 |
| Jan 7, 2026 | 6,410.00 | 6,410.00 | 6,060.00 | 6,210.00 | 6,210.00 | -1.90% | 303,130 |
| Jan 6, 2026 | 6,400.00 | 6,410.00 | 6,250.00 | 6,330.00 | 6,330.00 | -1.09% | 262,720 |
| Jan 5, 2026 | 6,450.00 | 6,520.00 | 6,270.00 | 6,400.00 | 6,400.00 | -0.47% | 242,471 |
| Jan 2, 2026 | 6,120.00 | 6,430.00 | 6,120.00 | 6,430.00 | 6,430.00 | 4.21% | 231,339 |
| Dec 30, 2025 | 6,320.00 | 6,360.00 | 6,160.00 | 6,170.00 | 6,170.00 | -3.29% | 227,193 |
| Dec 29, 2025 | 6,310.00 | 6,460.00 | 6,200.00 | 6,380.00 | 6,380.00 | 1.27% | 169,695 |
| Dec 26, 2025 | 6,410.00 | 6,600.00 | 6,220.00 | 6,300.00 | 6,250.00 | -1.25% | 300,746 |
| Dec 24, 2025 | 6,460.00 | 6,490.00 | 6,250.00 | 6,380.00 | 6,329.37 | -0.93% | 217,742 |
| Dec 23, 2025 | 6,640.00 | 6,710.00 | 6,380.00 | 6,440.00 | 6,388.89 | -1.83% | 252,574 |
| Dec 22, 2025 | 6,420.00 | 6,810.00 | 6,410.00 | 6,560.00 | 6,507.94 | 3.47% | 518,169 |
| Dec 19, 2025 | 6,290.00 | 6,410.00 | 6,230.00 | 6,340.00 | 6,289.68 | 0.96% | 325,057 |
| Dec 18, 2025 | 6,120.00 | 6,490.00 | 6,120.00 | 6,280.00 | 6,230.16 | -0.63% | 230,793 |
| Dec 17, 2025 | 6,300.00 | 6,440.00 | 6,270.00 | 6,320.00 | 6,269.84 | 1.12% | 172,661 |
| Dec 16, 2025 | 6,510.00 | 6,530.00 | 6,250.00 | 6,250.00 | 6,200.40 | -4.43% | 255,462 |
| Dec 15, 2025 | 6,690.00 | 6,700.00 | 6,490.00 | 6,540.00 | 6,488.10 | -2.82% | 264,855 |
| Dec 12, 2025 | 6,550.00 | 6,930.00 | 6,500.00 | 6,730.00 | 6,676.59 | 3.06% | 369,544 |
| Dec 11, 2025 | 6,590.00 | 6,700.00 | 6,450.00 | 6,530.00 | 6,478.17 | 0.93% | 279,014 |
| Dec 10, 2025 | 6,550.00 | 6,580.00 | 6,390.00 | 6,470.00 | 6,418.65 | -0.92% | 171,722 |
| Dec 9, 2025 | 6,430.00 | 6,530.00 | 6,350.00 | 6,530.00 | 6,478.17 | 1.40% | 142,599 |
| Dec 8, 2025 | 6,430.00 | 6,500.00 | 6,350.00 | 6,440.00 | 6,388.89 | 1.58% | 152,762 |
| Dec 5, 2025 | 6,360.00 | 6,440.00 | 6,250.00 | 6,340.00 | 6,289.68 | 0.48% | 131,270 |
| Dec 4, 2025 | 6,410.00 | 6,440.00 | 6,290.00 | 6,310.00 | 6,259.92 | -1.10% | 127,347 |
| Dec 3, 2025 | 6,350.00 | 6,390.00 | 6,260.00 | 6,380.00 | 6,329.37 | 1.43% | 132,052 |
| Dec 2, 2025 | 6,370.00 | 6,410.00 | 6,230.00 | 6,290.00 | 6,240.08 | -1.10% | 217,620 |