ATON Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-20 | 19,860.00 | 20,250.00 | 19,720.00 | 20,100.00 | 3,924.14 | 80,985 |
| 2023-07-19 | 19,890.00 | 20,050.00 | 19,840.00 | 19,860.00 | 3,877.28 | 74,050 |
| 2023-07-18 | 20,450.00 | 20,450.00 | 19,890.00 | 20,000.00 | 3,904.62 | 94,780 |
| 2023-07-17 | 20,100.00 | 20,500.00 | 19,990.00 | 20,300.00 | 3,963.18 | 83,210 |
| 2023-07-14 | 20,400.00 | 20,450.00 | 20,050.00 | 20,100.00 | 3,924.14 | 114,330 |
| 2023-07-13 | 20,000.00 | 20,600.00 | 19,870.00 | 20,400.00 | 3,982.71 | 200,815 |
| 2023-07-12 | 19,890.00 | 20,000.00 | 19,770.00 | 19,830.00 | 3,871.43 | 72,140 |
| 2023-07-11 | 20,000.00 | 20,150.00 | 19,670.00 | 19,870.00 | 3,879.24 | 84,140 |
| 2023-07-10 | 19,780.00 | 20,300.00 | 19,780.00 | 19,930.00 | 3,890.95 | 90,315 |
| 2023-07-07 | 20,350.00 | 20,600.00 | 20,000.00 | 20,050.00 | 3,914.38 | 145,600 |
| 2023-07-06 | 19,900.00 | 21,150.00 | 19,620.00 | 20,250.00 | 3,953.42 | 526,975 |
| 2023-07-05 | 19,840.00 | 20,150.00 | 19,610.00 | 19,850.00 | 3,875.33 | 312,895 |
| 2023-07-04 | 19,540.00 | 19,910.00 | 19,410.00 | 19,610.00 | 3,828.48 | 303,920 |
| 2023-07-03 | 18,510.00 | 22,500.00 | 18,510.00 | 19,540.00 | 3,814.81 | 3,845,025 |
| 2023-06-30 | 19,040.00 | 19,040.00 | 18,380.00 | 18,510.00 | 3,613.72 | 84,880 |
| 2023-06-29 | 19,300.00 | 19,510.00 | 18,800.00 | 18,820.00 | 3,674.24 | 91,040 |
| 2023-06-28 | 19,340.00 | 19,590.00 | 19,290.00 | 19,320.00 | 3,771.86 | 71,785 |
| 2023-06-27 | 19,550.00 | 20,000.00 | 19,350.00 | 19,410.00 | 3,789.43 | 32,675 |
| 2023-06-26 | 19,530.00 | 19,600.00 | 19,250.00 | 19,550.00 | 3,816.76 | 45,200 |
| 2023-06-23 | 19,690.00 | 19,690.00 | 19,390.00 | 19,540.00 | 3,814.81 | 48,660 |
| 2023-06-22 | 19,800.00 | 19,880.00 | 19,600.00 | 19,600.00 | 3,826.52 | 56,310 |
| 2023-06-21 | 20,000.00 | 20,050.00 | 19,810.00 | 19,810.00 | 3,867.52 | 54,400 |
| 2023-06-20 | 19,980.00 | 20,150.00 | 19,900.00 | 19,960.00 | 3,896.81 | 51,665 |
| 2023-06-19 | 20,250.00 | 20,250.00 | 19,910.00 | 19,980.00 | 3,900.71 | 37,190 |
| 2023-06-16 | 20,050.00 | 20,100.00 | 19,900.00 | 20,100.00 | 3,924.14 | 71,955 |
| 2023-06-15 | 20,250.00 | 20,300.00 | 19,970.00 | 19,990.00 | 3,902.66 | 77,785 |
| 2023-06-14 | 20,800.00 | 20,900.00 | 19,980.00 | 20,100.00 | 3,924.14 | 131,525 |
| 2023-06-13 | 20,950.00 | 21,050.00 | 20,700.00 | 20,900.00 | 4,080.32 | 43,630 |
| 2023-06-12 | 21,050.00 | 21,050.00 | 20,400.00 | 20,900.00 | 4,080.32 | 96,580 |
| 2023-06-09 | 21,450.00 | 21,450.00 | 20,950.00 | 21,050.00 | 4,109.61 | 144,455 |
| 2023-06-08 | 21,250.00 | 22,700.00 | 20,750.00 | 20,950.00 | 4,090.08 | 838,185 |
| 2023-06-07 | 20,200.00 | 21,300.00 | 20,200.00 | 21,000.00 | 4,099.85 | 310,145 |
| 2023-06-05 | 20,400.00 | 20,500.00 | 20,150.00 | 20,300.00 | 3,963.18 | 44,255 |
| 2023-06-02 | 20,750.00 | 20,750.00 | 20,300.00 | 20,350.00 | 3,972.95 | 27,390 |
| 2023-06-01 | 20,600.00 | 20,700.00 | 20,100.00 | 20,550.00 | 4,011.99 | 68,105 |
| 2023-05-31 | 20,550.00 | 20,700.00 | 20,400.00 | 20,550.00 | 4,011.99 | 27,055 |
| 2023-05-30 | 20,250.00 | 20,600.00 | 20,250.00 | 20,450.00 | 3,992.47 | 48,205 |
| 2023-05-26 | 20,550.00 | 20,650.00 | 20,200.00 | 20,200.00 | 3,943.66 | 69,845 |
| 2023-05-25 | 20,600.00 | 20,700.00 | 20,300.00 | 20,550.00 | 4,011.99 | 81,620 |
| 2023-05-24 | 20,100.00 | 21,450.00 | 20,050.00 | 20,250.00 | 3,953.42 | 350,480 |
| 2023-05-23 | 19,900.00 | 20,150.00 | 19,790.00 | 19,950.00 | 3,894.85 | 51,740 |
| 2023-05-22 | 19,950.00 | 19,950.00 | 19,780.00 | 19,900.00 | 3,885.09 | 44,125 |
| 2023-05-19 | 19,500.00 | 19,850.00 | 19,500.00 | 19,820.00 | 3,869.47 | 53,060 |
| 2023-05-18 | 19,350.00 | 19,750.00 | 19,350.00 | 19,500.00 | 3,807.00 | 46,965 |
| 2023-05-17 | 19,220.00 | 19,450.00 | 19,220.00 | 19,340.00 | 3,775.76 | 38,905 |
| 2023-05-16 | 19,270.00 | 19,560.00 | 19,250.00 | 19,260.00 | 3,760.14 | 58,950 |
| 2023-05-15 | 19,610.00 | 19,610.00 | 19,290.00 | 19,310.00 | 3,769.91 | 109,000 |
| 2023-05-12 | 20,050.00 | 20,100.00 | 19,500.00 | 19,700.00 | 3,846.05 | 122,790 |
| 2023-05-11 | 20,050.00 | 20,300.00 | 19,990.00 | 20,050.00 | 3,914.38 | 58,040 |
| 2023-05-10 | 20,200.00 | 20,400.00 | 20,000.00 | 20,050.00 | 3,914.38 | 53,725 |
| 2023-05-09 | 20,350.00 | 20,350.00 | 19,890.00 | 20,200.00 | 3,943.66 | 31,270 |
| 2023-05-08 | 20,100.00 | 20,250.00 | 19,970.00 | 20,100.00 | 3,924.14 | 50,605 |
| 2023-05-04 | 19,800.00 | 20,150.00 | 19,740.00 | 20,100.00 | 3,924.14 | 37,565 |
| 2023-05-03 | 19,720.00 | 19,930.00 | 19,540.00 | 19,920.00 | 3,889.00 | 51,720 |
| 2023-05-02 | 19,550.00 | 19,810.00 | 19,550.00 | 19,720.00 | 3,849.95 | 38,915 |
| 2023-04-28 | 19,900.00 | 20,000.00 | 19,590.00 | 19,740.00 | 3,853.86 | 65,480 |
| 2023-04-27 | 19,860.00 | 19,900.00 | 19,450.00 | 19,810.00 | 3,867.52 | 61,255 |
| 2023-04-26 | 19,510.00 | 20,050.00 | 19,320.00 | 19,860.00 | 3,877.28 | 63,735 |
| 2023-04-25 | 20,050.00 | 20,150.00 | 19,520.00 | 19,520.00 | 3,810.90 | 161,705 |
| 2023-04-24 | 20,550.00 | 20,700.00 | 20,000.00 | 20,050.00 | 3,914.38 | 124,215 |
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.