ATON Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-21 | 20,900.00 | 21,000.00 | 20,500.00 | 20,550.00 | 4,011.99 | 112,105 |
| 2023-04-20 | 21,800.00 | 21,900.00 | 20,900.00 | 21,000.00 | 4,099.85 | 126,735 |
| 2023-04-19 | 21,650.00 | 21,900.00 | 21,250.00 | 21,800.00 | 4,256.03 | 153,415 |
| 2023-04-18 | 21,750.00 | 21,750.00 | 21,250.00 | 21,450.00 | 4,187.70 | 63,730 |
| 2023-04-17 | 21,800.00 | 21,850.00 | 21,350.00 | 21,750.00 | 4,246.27 | 92,780 |
| 2023-04-14 | 21,200.00 | 21,800.00 | 21,200.00 | 21,800.00 | 4,256.03 | 140,720 |
| 2023-04-13 | 21,400.00 | 21,400.00 | 20,900.00 | 21,250.00 | 4,148.65 | 60,465 |
| 2023-04-12 | 21,400.00 | 21,500.00 | 21,000.00 | 21,400.00 | 4,177.94 | 102,350 |
| 2023-04-11 | 21,450.00 | 21,500.00 | 20,450.00 | 21,400.00 | 4,177.94 | 137,380 |
| 2023-04-10 | 21,600.00 | 21,600.00 | 20,650.00 | 20,900.00 | 4,080.32 | 156,125 |
| 2023-04-07 | 22,000.00 | 22,000.00 | 21,500.00 | 21,600.00 | 4,216.98 | 96,115 |
| 2023-04-06 | 22,450.00 | 22,900.00 | 21,750.00 | 21,750.00 | 4,246.27 | 191,945 |
| 2023-04-05 | 22,650.00 | 22,750.00 | 22,350.00 | 22,600.00 | 4,412.22 | 91,660 |
| 2023-04-04 | 22,600.00 | 22,950.00 | 22,150.00 | 22,650.00 | 4,421.98 | 119,290 |
| 2023-04-03 | 22,750.00 | 22,750.00 | 21,900.00 | 22,200.00 | 4,334.12 | 120,320 |
| 2023-03-31 | 22,500.00 | 22,600.00 | 22,000.00 | 22,250.00 | 4,343.88 | 76,510 |
| 2023-03-30 | 23,000.00 | 23,000.00 | 22,450.00 | 22,450.00 | 4,382.93 | 53,010 |
| 2023-03-29 | 22,250.00 | 22,800.00 | 21,700.00 | 22,600.00 | 4,412.22 | 71,375 |
| 2023-03-28 | 21,900.00 | 22,650.00 | 21,900.00 | 22,450.00 | 4,382.93 | 71,920 |
| 2023-03-27 | 22,500.00 | 22,500.00 | 21,600.00 | 21,900.00 | 4,275.55 | 71,275 |
| 2023-03-24 | 22,300.00 | 22,500.00 | 21,500.00 | 22,300.00 | 4,353.65 | 57,700 |
| 2023-03-23 | 22,000.00 | 22,600.00 | 21,800.00 | 22,050.00 | 4,304.84 | 64,330 |
| 2023-03-22 | 22,650.00 | 22,650.00 | 22,000.00 | 22,100.00 | 4,314.60 | 69,915 |
| 2023-03-21 | 22,250.00 | 22,800.00 | 22,250.00 | 22,400.00 | 4,373.17 | 41,745 |
| 2023-03-20 | 22,500.00 | 23,050.00 | 22,300.00 | 22,300.00 | 4,353.65 | 54,470 |
| 2023-03-17 | 22,000.00 | 22,750.00 | 21,800.00 | 22,550.00 | 4,402.45 | 75,820 |
| 2023-03-16 | 22,150.00 | 22,150.00 | 21,550.00 | 21,700.00 | 4,236.51 | 81,450 |
| 2023-03-15 | 22,100.00 | 22,650.00 | 22,050.00 | 22,150.00 | 4,324.36 | 60,755 |
| 2023-03-14 | 23,650.00 | 23,650.00 | 21,750.00 | 21,750.00 | 4,246.27 | 156,240 |
| 2023-03-13 | 23,700.00 | 23,700.00 | 22,500.00 | 23,650.00 | 4,617.21 | 144,775 |
| 2023-03-10 | 23,700.00 | 24,800.00 | 23,500.00 | 23,800.00 | 4,646.49 | 224,295 |
| 2023-03-09 | 23,200.00 | 23,700.00 | 22,800.00 | 23,550.00 | 4,597.68 | 100,060 |
| 2023-03-08 | 23,750.00 | 23,900.00 | 23,250.00 | 23,300.00 | 4,548.88 | 75,720 |
| 2023-03-07 | 23,850.00 | 24,000.00 | 23,450.00 | 23,900.00 | 4,666.02 | 59,105 |
| 2023-03-06 | 23,700.00 | 24,100.00 | 23,650.00 | 23,850.00 | 4,656.25 | 72,465 |
| 2023-03-03 | 24,800.00 | 24,800.00 | 23,900.00 | 23,900.00 | 4,666.02 | 106,405 |
| 2023-03-02 | 24,050.00 | 24,700.00 | 23,800.00 | 24,650.00 | 4,812.44 | 82,815 |
| 2023-02-28 | 24,050.00 | 24,350.00 | 23,700.00 | 24,000.00 | 4,685.54 | 65,905 |
| 2023-02-27 | 24,150.00 | 24,200.00 | 23,450.00 | 23,950.00 | 4,675.78 | 75,595 |
| 2023-02-24 | 24,500.00 | 24,750.00 | 24,100.00 | 24,150.00 | 4,714.82 | 62,330 |
| 2023-02-23 | 24,400.00 | 24,950.00 | 24,050.00 | 24,500.00 | 4,783.15 | 63,130 |
| 2023-02-22 | 25,250.00 | 25,250.00 | 24,400.00 | 24,400.00 | 4,763.63 | 65,190 |
| 2023-02-21 | 25,150.00 | 25,550.00 | 24,800.00 | 25,250.00 | 4,929.58 | 107,205 |
| 2023-02-20 | 24,700.00 | 25,700.00 | 24,550.00 | 25,150.00 | 4,910.05 | 92,745 |
| 2023-02-17 | 25,100.00 | 25,100.00 | 24,200.00 | 24,550.00 | 4,792.92 | 94,515 |
| 2023-02-16 | 24,600.00 | 25,400.00 | 24,550.00 | 25,100.00 | 4,900.29 | 61,870 |
| 2023-02-15 | 26,000.00 | 26,000.00 | 24,500.00 | 24,500.00 | 4,783.15 | 138,160 |
| 2023-02-14 | 25,900.00 | 26,000.00 | 25,100.00 | 25,300.00 | 4,939.34 | 77,040 |
| 2023-02-13 | 26,000.00 | 26,300.00 | 25,300.00 | 25,600.00 | 4,997.91 | 115,135 |
| 2023-02-10 | 27,100.00 | 27,100.00 | 26,000.00 | 26,000.00 | 5,076.00 | 173,485 |
| 2023-02-09 | 27,000.00 | 27,250.00 | 26,400.00 | 27,150.00 | 5,300.52 | 106,935 |
| 2023-02-08 | 26,700.00 | 27,450.00 | 26,500.00 | 27,350.00 | 5,339.56 | 224,430 |
| 2023-02-07 | 26,550.00 | 27,000.00 | 26,400.00 | 26,700.00 | 5,212.66 | 163,410 |
| 2023-02-06 | 26,900.00 | 28,500.00 | 26,100.00 | 26,200.00 | 5,115.05 | 321,385 |
| 2023-02-03 | 26,750.00 | 27,050.00 | 26,450.00 | 26,800.00 | 5,232.18 | 188,325 |
| 2023-02-02 | 26,400.00 | 26,600.00 | 25,900.00 | 26,400.00 | 5,154.09 | 128,870 |
| 2023-02-01 | 26,500.00 | 26,650.00 | 25,800.00 | 26,100.00 | 5,095.52 | 196,210 |
| 2023-01-31 | 25,800.00 | 26,600.00 | 25,550.00 | 26,400.00 | 5,154.09 | 210,000 |
| 2023-01-30 | 26,350.00 | 26,350.00 | 25,000.00 | 26,050.00 | 5,085.76 | 263,410 |
| 2023-01-27 | 26,050.00 | 26,850.00 | 25,900.00 | 26,450.00 | 5,163.85 | 451,670 |
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.