ATON Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,485.00 | 4,550.00 | 4,295.00 | 4,335.00 | 4,261.78 | 366,649 |
| 2024-01-26 | 4,575.00 | 4,590.00 | 4,430.00 | 4,490.00 | 4,414.16 | 383,531 |
| 2024-01-25 | 4,845.00 | 4,865.00 | 4,530.00 | 4,575.00 | 4,497.73 | 1,234,875 |
| 2024-01-24 | 4,650.00 | 4,740.00 | 4,490.00 | 4,615.00 | 4,537.05 | 1,032,242 |
| 2024-01-23 | 4,275.00 | 4,650.00 | 4,225.00 | 4,510.00 | 4,433.83 | 1,185,619 |
| 2024-01-22 | 4,180.00 | 4,310.00 | 4,150.00 | 4,275.00 | 4,202.79 | 249,568 |
| 2024-01-19 | 4,170.00 | 4,280.00 | 4,110.00 | 4,145.00 | 4,074.99 | 155,049 |
| 2024-01-18 | 4,035.00 | 4,150.00 | 4,035.00 | 4,115.00 | 4,045.50 | 102,805 |
| 2024-01-17 | 4,160.00 | 4,200.00 | 4,035.00 | 4,070.00 | 4,001.26 | 173,151 |
| 2024-01-16 | 4,125.00 | 4,200.00 | 4,080.00 | 4,185.00 | 4,114.31 | 130,762 |
| 2024-01-15 | 4,250.00 | 4,295.00 | 4,150.00 | 4,155.00 | 4,084.82 | 228,503 |
| 2024-01-12 | 4,485.00 | 4,525.00 | 4,265.00 | 4,270.00 | 4,197.88 | 386,116 |
| 2024-01-11 | 4,550.00 | 4,590.00 | 4,470.00 | 4,490.00 | 4,414.16 | 356,961 |
| 2024-01-10 | 4,415.00 | 4,530.00 | 4,345.00 | 4,475.00 | 4,399.42 | 518,592 |
| 2024-01-09 | 4,330.00 | 4,435.00 | 4,310.00 | 4,420.00 | 4,345.35 | 343,240 |
| 2024-01-08 | 4,300.00 | 4,385.00 | 4,220.00 | 4,310.00 | 4,237.20 | 274,999 |
| 2024-01-05 | 4,300.00 | 4,475.00 | 4,255.00 | 4,360.00 | 4,286.36 | 788,616 |
| 2024-01-04 | 4,345.00 | 4,375.00 | 4,205.00 | 4,280.00 | 4,207.71 | 379,524 |
| 2024-01-03 | 4,355.00 | 4,395.00 | 4,295.00 | 4,355.00 | 4,281.44 | 150,518 |
| 2024-01-02 | 4,320.00 | 4,370.00 | 4,265.00 | 4,355.00 | 4,281.44 | 155,708 |
| 2023-12-28 | 4,295.00 | 4,405.00 | 4,200.00 | 4,265.00 | 4,192.96 | 241,506 |
| 2023-12-27 | 4,310.00 | 4,370.00 | 4,165.00 | 4,225.00 | 4,153.64 | 146,414 |
| 2023-12-26 | 4,295.00 | 4,300.00 | 4,200.00 | 4,240.00 | 4,138.89 | 241,339 |
| 2023-12-22 | 4,425.00 | 4,435.00 | 4,300.00 | 4,300.00 | 4,197.46 | 394,630 |
| 2023-12-21 | 4,465.00 | 4,610.00 | 4,410.00 | 4,460.00 | 4,353.65 | 374,064 |
| 2023-12-20 | 4,475.00 | 4,630.00 | 4,460.00 | 4,465.00 | 4,358.53 | 491,613 |
| 2023-12-19 | 4,605.00 | 4,670.00 | 4,435.00 | 4,445.00 | 4,339.00 | 539,956 |
| 2023-12-18 | 4,600.00 | 4,665.00 | 4,535.00 | 4,630.00 | 4,519.59 | 599,485 |
| 2023-12-15 | 4,435.00 | 4,625.00 | 4,330.00 | 4,600.00 | 4,490.31 | 898,343 |
| 2023-12-14 | 4,610.00 | 4,665.00 | 4,380.00 | 4,395.00 | 4,290.20 | 648,853 |
| 2023-12-13 | 4,350.00 | 4,600.00 | 4,350.00 | 4,520.00 | 4,412.22 | 1,016,172 |
| 2023-12-12 | 4,450.00 | 4,550.00 | 4,320.00 | 4,370.00 | 4,265.79 | 1,017,305 |
| 2023-12-11 | 4,785.00 | 4,785.00 | 4,500.00 | 4,555.00 | 4,446.38 | 907,047 |
| 2023-12-08 | 4,595.00 | 5,050.00 | 4,395.00 | 4,685.00 | 4,573.28 | 5,443,334 |
| 2023-12-07 | 4,600.00 | 4,735.00 | 4,520.00 | 4,625.00 | 4,514.71 | 1,356,190 |
| 2023-12-06 | 4,800.00 | 4,975.00 | 4,620.00 | 4,785.00 | 4,670.90 | 2,558,357 |
| 2023-12-05 | 4,765.00 | 5,370.00 | 4,685.00 | 4,800.00 | 4,685.54 | 8,501,864 |
| 2023-12-04 | 4,105.00 | 4,980.00 | 4,050.00 | 4,750.00 | 4,636.73 | 9,161,062 |
| 2023-12-01 | 4,060.00 | 4,180.00 | 4,010.00 | 4,120.00 | 4,021.75 | 159,336 |
| 2023-11-30 | 4,150.00 | 4,210.00 | 4,045.00 | 4,060.00 | 3,963.18 | 300,291 |
| 2023-11-29 | 3,990.00 | 4,290.00 | 3,960.00 | 4,215.00 | 4,114.49 | 791,377 |
| 2023-11-28 | 3,990.00 | 4,065.00 | 3,970.00 | 3,990.00 | 3,894.85 | 97,531 |
| 2023-11-27 | 4,110.00 | 4,110.00 | 3,965.00 | 4,030.00 | 3,933.90 | 209,348 |
| 2023-11-24 | 3,970.00 | 4,200.00 | 3,930.00 | 4,110.00 | 4,011.99 | 436,104 |
| 2023-11-23 | 3,935.00 | 3,970.00 | 3,900.00 | 3,960.00 | 3,865.57 | 40,720 |
| 2023-11-22 | 3,910.00 | 3,980.00 | 3,870.00 | 3,930.00 | 3,836.28 | 103,644 |
| 2023-11-21 | 3,795.00 | 3,940.00 | 3,795.00 | 3,920.00 | 3,826.52 | 136,593 |
| 2023-11-20 | 3,830.00 | 3,880.00 | 3,740.00 | 3,820.00 | 3,728.91 | 56,198 |
| 2023-11-17 | 3,775.00 | 3,855.00 | 3,770.00 | 3,820.00 | 3,728.91 | 65,789 |
| 2023-11-16 | 3,890.00 | 3,890.00 | 3,585.00 | 3,775.00 | 3,684.98 | 119,119 |
| 2023-11-15 | 3,760.00 | 3,825.00 | 3,700.00 | 3,780.00 | 3,689.86 | 87,998 |
| 2023-11-14 | 3,640.00 | 3,760.00 | 3,640.00 | 3,760.00 | 3,670.34 | 53,899 |
| 2023-11-13 | 3,650.00 | 3,680.00 | 3,615.00 | 3,660.00 | 3,572.72 | 49,731 |
| 2023-11-10 | 3,690.00 | 3,705.00 | 3,620.00 | 3,660.00 | 3,572.72 | 31,702 |
| 2023-11-09 | 3,700.00 | 3,740.00 | 3,655.00 | 3,690.00 | 3,602.01 | 36,337 |
| 2023-11-08 | 3,575.00 | 3,765.00 | 3,570.00 | 3,700.00 | 3,611.77 | 140,547 |
| 2023-11-07 | 3,620.00 | 3,640.00 | 3,505.00 | 3,575.00 | 3,489.75 | 49,436 |
| 2023-11-06 | 3,650.00 | 3,685.00 | 3,525.00 | 3,620.00 | 3,533.68 | 99,412 |
| 2023-11-03 | 3,610.00 | 3,610.00 | 3,515.00 | 3,590.00 | 3,504.39 | 78,268 |
| 2023-11-02 | 3,500.00 | 3,585.00 | 3,440.00 | 3,550.00 | 3,465.35 | 90,417 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.