Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 158430.KQ stock page

ATON Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,895.003,895.003,615.003,670.003,608.01178,633
2024-07-243,945.003,980.003,875.003,900.003,834.1377,298
2024-07-233,995.004,020.003,945.003,945.003,878.3777,948
2024-07-224,065.004,135.003,950.004,000.003,932.44147,834
2024-07-194,015.004,055.003,995.004,005.003,937.3653,545
2024-07-184,095.004,095.003,980.004,060.003,991.43111,420
2024-07-164,115.004,145.004,080.004,130.004,060.2463,610
2024-07-154,105.004,140.004,090.004,110.004,040.5859,773
2024-07-124,070.004,125.004,045.004,100.004,030.7587,024
2024-07-114,050.004,075.004,025.004,035.003,966.8537,720
2024-07-104,040.004,080.004,015.004,060.003,991.4374,388
2024-07-094,000.004,070.003,990.004,055.003,986.5176,696
2024-07-083,945.003,995.003,930.003,990.003,922.6149,281
2024-07-053,955.003,975.003,910.003,925.003,858.7164,423
2024-07-043,905.003,985.003,905.003,955.003,888.2067,261
2024-07-033,960.004,010.003,910.003,940.003,873.45108,214
2024-07-023,985.004,005.003,915.003,960.003,893.1276,304
2024-07-013,995.004,010.003,965.003,965.003,898.0340,896
2024-06-283,970.004,005.003,960.003,990.003,922.6132,213
2024-06-273,990.003,995.003,940.003,960.003,893.1249,155
2024-06-263,980.003,985.003,945.003,980.003,912.7846,441
2024-06-253,905.004,000.003,905.003,970.003,902.9556,150
2024-06-243,930.004,015.003,875.003,950.003,883.28101,964
2024-06-214,005.004,015.003,945.003,975.003,907.8695,505
2024-06-203,935.004,050.003,935.004,040.003,971.76117,355
2024-06-194,005.004,040.003,925.004,000.003,932.4493,425
2024-06-183,980.004,035.003,970.004,000.003,932.4488,087
2024-06-174,020.004,045.003,980.004,000.003,932.4486,443
2024-06-144,110.004,110.004,020.004,020.003,952.10120,093
2024-06-134,105.004,160.004,085.004,105.004,035.67101,968
2024-06-124,095.004,140.004,060.004,100.004,030.7594,576
2024-06-114,055.004,125.004,055.004,100.004,030.7554,529
2024-06-104,100.004,150.004,060.004,080.004,011.0992,394
2024-06-074,105.004,150.004,095.004,100.004,030.7582,200
2024-06-054,120.004,165.004,095.004,135.004,065.1674,655
2024-06-044,170.004,175.004,080.004,120.004,050.41118,427
2024-06-034,105.004,190.004,090.004,170.004,099.5791,327
2024-05-314,205.004,205.004,095.004,130.004,060.24184,671
2024-05-304,200.004,350.004,145.004,205.004,133.98217,399
2024-05-294,235.004,280.004,200.004,220.004,148.7284,333
2024-05-284,315.004,320.004,220.004,255.004,183.13127,119
2024-05-274,320.004,350.004,260.004,315.004,242.12122,996
2024-05-244,305.004,410.004,305.004,315.004,242.12115,458
2024-05-234,415.004,430.004,300.004,365.004,291.27106,690
2024-05-224,455.004,490.004,380.004,410.004,335.51200,702
2024-05-214,425.004,480.004,355.004,425.004,350.26191,251
2024-05-204,510.004,515.004,300.004,385.004,310.94250,082
2024-05-174,600.004,600.004,455.004,515.004,438.74388,135
2024-05-164,465.004,550.004,460.004,550.004,473.15634,896
2024-05-144,410.004,505.004,410.004,455.004,379.75330,419
2024-05-134,410.004,450.004,365.004,410.004,335.51199,571
2024-05-104,375.004,420.004,345.004,410.004,335.51271,345
2024-05-094,260.004,360.004,235.004,355.004,281.44333,317
2024-05-084,170.004,275.004,160.004,230.004,158.55281,177
2024-05-074,170.004,175.004,120.004,150.004,079.9168,777
2024-05-034,120.004,155.004,120.004,140.004,070.0759,701
2024-05-024,120.004,135.004,080.004,120.004,050.4155,716
2024-04-304,110.004,140.004,100.004,120.004,050.4157,173
2024-04-294,080.004,135.004,075.004,120.004,050.4167,003
2024-04-264,135.004,135.004,025.004,095.004,025.8381,882
← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2730.0000 KRW
2022-12-28100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.