ATON Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3,395.00 | 3,550.00 | 3,390.00 | 3,460.00 | 3,377.49 | 43,228 |
| 2023-10-31 | 3,445.00 | 3,515.00 | 3,375.00 | 3,400.00 | 3,318.92 | 51,980 |
| 2023-10-30 | 3,420.00 | 3,480.00 | 3,375.00 | 3,445.00 | 3,362.85 | 22,921 |
| 2023-10-27 | 3,435.00 | 3,520.00 | 3,405.00 | 3,440.00 | 3,357.97 | 52,808 |
| 2023-10-26 | 3,430.00 | 3,530.00 | 3,420.00 | 3,460.00 | 3,377.49 | 56,336 |
| 2023-10-25 | 3,550.00 | 3,645.00 | 3,460.00 | 3,550.00 | 3,465.35 | 54,241 |
| 2023-10-24 | 3,450.00 | 3,550.00 | 3,405.00 | 3,550.00 | 3,465.35 | 61,262 |
| 2023-10-23 | 3,495.00 | 3,580.00 | 3,470.00 | 3,470.00 | 3,387.25 | 65,104 |
| 2023-10-20 | 3,600.00 | 3,635.00 | 3,490.00 | 3,525.00 | 3,440.94 | 139,763 |
| 2023-10-19 | 3,700.00 | 3,740.00 | 3,630.00 | 3,660.00 | 3,572.72 | 57,901 |
| 2023-10-18 | 3,830.00 | 3,930.00 | 3,730.00 | 3,765.00 | 3,675.22 | 58,667 |
| 2023-10-17 | 3,670.00 | 3,840.00 | 3,630.00 | 3,830.00 | 3,738.67 | 64,341 |
| 2023-10-16 | 3,750.00 | 3,765.00 | 3,655.00 | 3,670.00 | 3,582.48 | 47,048 |
| 2023-10-13 | 3,860.00 | 3,990.00 | 3,750.00 | 3,780.00 | 3,689.86 | 112,438 |
| 2023-10-12 | 3,725.00 | 3,930.00 | 3,725.00 | 3,830.00 | 3,738.67 | 232,046 |
| 2023-10-11 | 3,635.00 | 3,790.00 | 3,635.00 | 3,705.00 | 3,616.65 | 68,708 |
| 2023-10-10 | 3,745.00 | 3,800.00 | 3,605.00 | 3,630.00 | 3,543.44 | 83,658 |
| 2023-10-06 | 3,660.00 | 3,740.00 | 3,660.00 | 3,710.00 | 3,621.53 | 107,954 |
| 2023-10-05 | 3,720.00 | 3,745.00 | 3,600.00 | 3,660.00 | 3,572.72 | 71,486 |
| 2023-10-04 | 3,690.00 | 3,890.00 | 3,660.00 | 3,690.00 | 3,602.01 | 101,938 |
| 2023-09-27 | 3,535.00 | 3,715.00 | 3,535.00 | 3,685.00 | 3,597.13 | 90,871 |
| 2023-09-26 | 3,550.00 | 3,900.00 | 3,530.00 | 3,595.00 | 3,509.27 | 407,420 |
| 2023-09-25 | 3,625.00 | 3,645.00 | 3,500.00 | 3,505.00 | 3,421.42 | 132,759 |
| 2023-09-22 | 3,650.00 | 3,715.00 | 3,590.00 | 3,625.00 | 3,538.56 | 73,159 |
| 2023-09-21 | 3,745.00 | 3,750.00 | 3,635.00 | 3,670.00 | 3,582.48 | 102,640 |
| 2023-09-20 | 3,750.00 | 3,805.00 | 3,720.00 | 3,750.00 | 3,660.58 | 70,590 |
| 2023-09-19 | 3,850.00 | 3,895.00 | 3,750.00 | 3,785.00 | 3,694.74 | 130,353 |
| 2023-09-18 | 3,955.00 | 3,980.00 | 3,850.00 | 3,850.00 | 3,758.19 | 100,890 |
| 2023-09-15 | 3,910.00 | 4,035.00 | 3,885.00 | 3,920.00 | 3,826.52 | 106,047 |
| 2023-09-14 | 3,840.00 | 3,950.00 | 3,835.00 | 3,905.00 | 3,811.88 | 117,338 |
| 2023-09-13 | 3,990.00 | 4,025.00 | 3,865.00 | 3,880.00 | 3,787.48 | 184,089 |
| 2023-09-12 | 4,100.00 | 4,110.00 | 3,995.00 | 4,045.00 | 3,948.54 | 168,983 |
| 2023-09-11 | 4,075.00 | 4,150.00 | 4,020.00 | 4,100.00 | 4,002.23 | 144,778 |
| 2023-09-08 | 4,035.00 | 4,140.00 | 4,030.00 | 4,035.00 | 3,938.78 | 168,023 |
| 2023-09-07 | 4,150.00 | 4,195.00 | 4,035.00 | 4,070.00 | 3,972.95 | 265,490 |
| 2023-09-06 | 4,550.00 | 4,600.00 | 4,010.00 | 4,100.00 | 4,002.23 | 1,011,536 |
| 2023-08-24 | 22,150.00 | 22,550.00 | 21,700.00 | 22,450.00 | 4,382.93 | 465,530 |
| 2023-08-23 | 21,050.00 | 22,500.00 | 20,850.00 | 22,250.00 | 4,343.88 | 452,890 |
| 2023-08-22 | 21,100.00 | 21,450.00 | 20,950.00 | 21,050.00 | 4,109.61 | 136,630 |
| 2023-08-21 | 20,450.00 | 21,550.00 | 20,400.00 | 21,050.00 | 4,109.61 | 302,700 |
| 2023-08-18 | 20,850.00 | 20,850.00 | 20,000.00 | 20,350.00 | 3,972.95 | 264,825 |
| 2023-08-17 | 21,450.00 | 21,450.00 | 20,650.00 | 21,000.00 | 4,099.85 | 138,880 |
| 2023-08-16 | 21,700.00 | 22,050.00 | 20,800.00 | 21,450.00 | 4,187.70 | 229,755 |
| 2023-08-14 | 20,400.00 | 22,250.00 | 20,000.00 | 21,700.00 | 4,236.51 | 703,280 |
| 2023-08-11 | 19,910.00 | 20,650.00 | 19,910.00 | 20,450.00 | 3,992.47 | 136,200 |
| 2023-08-10 | 19,770.00 | 20,050.00 | 19,500.00 | 19,990.00 | 3,902.66 | 49,305 |
| 2023-08-09 | 19,880.00 | 19,890.00 | 19,580.00 | 19,780.00 | 3,861.66 | 30,640 |
| 2023-08-08 | 19,520.00 | 19,940.00 | 19,520.00 | 19,590.00 | 3,824.57 | 89,660 |
| 2023-08-07 | 19,200.00 | 19,840.00 | 18,990.00 | 19,760.00 | 3,857.76 | 74,795 |
| 2023-08-04 | 19,200.00 | 19,470.00 | 19,000.00 | 19,210.00 | 3,750.38 | 32,155 |
| 2023-08-03 | 19,130.00 | 19,300.00 | 18,750.00 | 19,200.00 | 3,748.43 | 65,675 |
| 2023-08-02 | 19,130.00 | 19,380.00 | 18,900.00 | 19,140.00 | 3,736.72 | 72,810 |
| 2023-08-01 | 18,960.00 | 19,390.00 | 17,900.00 | 19,130.00 | 3,734.76 | 100,415 |
| 2023-07-31 | 19,170.00 | 19,370.00 | 18,690.00 | 18,960.00 | 3,701.58 | 102,210 |
| 2023-07-28 | 18,120.00 | 19,330.00 | 18,120.00 | 19,160.00 | 3,740.62 | 141,595 |
| 2023-07-27 | 17,360.00 | 18,140.00 | 17,360.00 | 18,050.00 | 3,523.92 | 64,610 |
| 2023-07-26 | 18,640.00 | 18,970.00 | 17,500.00 | 17,790.00 | 3,473.16 | 273,275 |
| 2023-07-25 | 19,700.00 | 19,710.00 | 18,710.00 | 18,760.00 | 3,662.53 | 187,440 |
| 2023-07-24 | 20,550.00 | 20,550.00 | 19,640.00 | 19,650.00 | 3,836.28 | 138,930 |
| 2023-07-21 | 20,100.00 | 21,150.00 | 19,940.00 | 20,350.00 | 3,972.95 | 129,410 |
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.