Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 158430.KQ stock page

ATON Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-264,135.004,135.004,025.004,095.004,025.8381,882
2024-04-254,080.004,130.004,030.004,080.004,011.0973,681
2024-04-244,085.004,120.004,065.004,100.004,030.7587,546
2024-04-234,075.004,130.004,005.004,060.003,991.4392,062
2024-04-223,965.004,095.003,965.004,040.003,971.76127,660
2024-04-194,060.004,060.003,850.003,925.003,858.71169,023
2024-04-184,020.004,080.004,000.004,060.003,991.4386,588
2024-04-173,990.004,065.003,980.004,020.003,952.1084,368
2024-04-164,095.004,115.003,890.003,995.003,927.52250,259
2024-04-154,095.004,195.004,045.004,125.004,055.33105,458
2024-04-124,100.004,245.004,090.004,125.004,055.3374,238
2024-04-114,115.004,170.004,080.004,100.004,030.7553,084
2024-04-094,130.004,195.004,125.004,145.004,074.9969,711
2024-04-084,165.004,230.004,120.004,160.004,089.7498,037
2024-04-054,135.004,200.004,135.004,160.004,089.7482,168
2024-04-044,195.004,250.004,165.004,200.004,129.0680,287
2024-04-034,225.004,230.004,150.004,195.004,124.1596,619
2024-04-024,340.004,340.004,145.004,220.004,148.72221,685
2024-04-014,255.004,345.004,245.004,330.004,256.87109,052
2024-03-294,280.004,320.004,240.004,255.004,183.1378,804
2024-03-284,405.004,420.004,230.004,250.004,178.22253,365
2024-03-274,475.004,500.004,390.004,395.004,320.77186,079
2024-03-264,380.004,520.004,365.004,475.004,399.42223,880
2024-03-254,430.004,475.004,350.004,400.004,325.68198,955
2024-03-224,400.004,560.004,340.004,460.004,384.67557,170
2024-03-214,410.004,445.004,345.004,385.004,310.94140,801
2024-03-204,400.004,430.004,340.004,385.004,310.94109,440
2024-03-194,360.004,410.004,295.004,400.004,325.68176,746
2024-03-184,310.004,410.004,300.004,365.004,291.27165,100
2024-03-154,420.004,420.004,310.004,370.004,296.19134,700
2024-03-144,470.004,550.004,380.004,390.004,315.85720,848
2024-03-134,340.004,535.004,305.004,475.004,399.42931,802
2024-03-124,265.004,380.004,265.004,330.004,256.87181,209
2024-03-114,390.004,410.004,240.004,285.004,212.63217,309
2024-03-084,440.004,455.004,310.004,385.004,310.94257,037
2024-03-074,395.004,510.004,340.004,450.004,374.84759,533
2024-03-064,400.004,430.004,310.004,395.004,320.77456,246
2024-03-054,145.004,540.004,145.004,430.004,355.182,751,758
2024-03-044,250.004,250.004,100.004,135.004,065.16166,681
2024-02-294,320.004,370.004,150.004,205.004,133.98193,814
2024-02-284,105.004,365.004,105.004,330.004,256.87407,476
2024-02-274,115.004,180.004,075.004,130.004,060.2490,950
2024-02-264,135.004,185.004,105.004,115.004,045.5054,259
2024-02-234,255.004,255.004,125.004,135.004,065.16141,010
2024-02-224,230.004,330.004,180.004,215.004,143.81128,249
2024-02-214,285.004,285.004,120.004,160.004,089.74177,641
2024-02-204,285.004,345.004,255.004,285.004,212.63107,784
2024-02-194,315.004,355.004,200.004,280.004,207.71121,624
2024-02-164,315.004,400.004,250.004,325.004,251.95169,088
2024-02-154,240.004,335.004,210.004,315.004,242.12171,681
2024-02-144,130.004,235.004,130.004,225.004,153.64125,194
2024-02-134,155.004,235.004,145.004,220.004,148.7285,025
2024-02-084,160.004,185.004,105.004,110.004,040.5869,909
2024-02-074,185.004,270.004,105.004,125.004,055.33127,789
2024-02-064,235.004,265.004,135.004,180.004,109.40109,880
2024-02-054,370.004,400.004,215.004,235.004,163.47146,146
2024-02-024,355.004,475.004,325.004,370.004,296.19176,834
2024-02-014,260.004,355.004,150.004,355.004,281.44193,907
2024-01-314,380.004,405.004,235.004,250.004,178.22221,504
2024-01-304,360.004,470.004,330.004,380.004,306.02196,335
← NewerPage 11 of 21 · 1,219 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.