ATON Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 25,100.00 | 26,350.00 | 25,050.00 | 25,950.00 | 5,066.24 | 291,705 |
| 2023-01-25 | 24,750.00 | 25,600.00 | 24,150.00 | 25,050.00 | 4,890.53 | 365,340 |
| 2023-01-20 | 23,900.00 | 25,200.00 | 23,800.00 | 24,250.00 | 4,734.35 | 472,290 |
| 2023-01-19 | 22,950.00 | 26,300.00 | 22,400.00 | 24,000.00 | 4,685.54 | 2,399,485 |
| 2023-01-18 | 22,100.00 | 24,000.00 | 21,850.00 | 23,000.00 | 4,490.31 | 130,645 |
| 2023-01-17 | 22,900.00 | 22,950.00 | 22,250.00 | 22,300.00 | 4,353.65 | 34,740 |
| 2023-01-16 | 22,500.00 | 22,900.00 | 22,050.00 | 22,900.00 | 4,470.78 | 49,300 |
| 2023-01-13 | 22,650.00 | 22,650.00 | 22,250.00 | 22,250.00 | 4,343.88 | 44,630 |
| 2023-01-12 | 22,100.00 | 22,800.00 | 22,050.00 | 22,650.00 | 4,421.98 | 91,685 |
| 2023-01-11 | 22,200.00 | 22,200.00 | 21,800.00 | 21,900.00 | 4,275.55 | 44,195 |
| 2023-01-10 | 22,150.00 | 22,250.00 | 21,600.00 | 21,850.00 | 4,265.79 | 30,960 |
| 2023-01-09 | 21,850.00 | 22,300.00 | 21,750.00 | 22,100.00 | 4,314.60 | 32,665 |
| 2023-01-06 | 21,600.00 | 22,050.00 | 21,050.00 | 21,850.00 | 4,265.79 | 92,160 |
| 2023-01-05 | 21,300.00 | 21,650.00 | 21,000.00 | 21,600.00 | 4,216.98 | 41,885 |
| 2023-01-04 | 20,200.00 | 21,250.00 | 20,200.00 | 21,200.00 | 4,138.89 | 87,210 |
| 2023-01-03 | 20,150.00 | 20,800.00 | 20,050.00 | 20,800.00 | 4,060.80 | 62,345 |
| 2023-01-02 | 21,650.00 | 21,850.00 | 20,400.00 | 20,400.00 | 3,982.71 | 110,990 |
| 2022-12-29 | 23,050.00 | 23,050.00 | 21,600.00 | 21,600.00 | 4,216.98 | 146,595 |
| 2022-12-28 | 22,950.00 | 23,350.00 | 22,700.00 | 23,000.00 | 4,490.31 | 51,005 |
| 2022-12-27 | 23,500.00 | 23,500.00 | 23,150.00 | 23,450.00 | 4,558.64 | 47,460 |
| 2022-12-26 | 23,800.00 | 23,950.00 | 23,300.00 | 23,350.00 | 4,539.20 | 59,940 |
| 2022-12-23 | 24,550.00 | 24,550.00 | 23,750.00 | 23,800.00 | 4,626.68 | 58,180 |
| 2022-12-22 | 24,550.00 | 24,650.00 | 24,350.00 | 24,550.00 | 4,772.48 | 22,795 |
| 2022-12-21 | 24,800.00 | 24,800.00 | 24,350.00 | 24,550.00 | 4,772.48 | 29,790 |
| 2022-12-20 | 25,300.00 | 25,300.00 | 24,500.00 | 24,550.00 | 4,772.48 | 69,325 |
| 2022-12-19 | 25,450.00 | 25,500.00 | 25,000.00 | 25,150.00 | 4,889.12 | 21,365 |
| 2022-12-16 | 25,350.00 | 25,900.00 | 25,250.00 | 25,300.00 | 4,918.28 | 43,465 |
| 2022-12-15 | 26,350.00 | 26,350.00 | 25,700.00 | 25,900.00 | 5,034.91 | 34,930 |
| 2022-12-14 | 25,900.00 | 26,250.00 | 25,750.00 | 26,100.00 | 5,073.79 | 29,170 |
| 2022-12-13 | 25,950.00 | 26,200.00 | 25,900.00 | 25,900.00 | 5,034.91 | 24,360 |
| 2022-12-12 | 26,500.00 | 26,500.00 | 25,950.00 | 26,200.00 | 5,093.23 | 36,775 |
| 2022-12-09 | 26,350.00 | 26,500.00 | 25,900.00 | 26,250.00 | 5,102.95 | 57,780 |
| 2022-12-08 | 25,750.00 | 26,150.00 | 25,600.00 | 26,100.00 | 5,073.79 | 67,155 |
| 2022-12-07 | 26,200.00 | 26,850.00 | 25,800.00 | 26,050.00 | 5,064.07 | 61,085 |
| 2022-12-06 | 26,200.00 | 26,900.00 | 25,850.00 | 26,300.00 | 5,112.67 | 96,210 |
| 2022-12-05 | 25,800.00 | 26,600.00 | 25,800.00 | 26,200.00 | 5,093.23 | 46,750 |
| 2022-12-02 | 25,800.00 | 26,300.00 | 25,600.00 | 26,100.00 | 5,073.79 | 68,685 |
| 2022-12-01 | 25,500.00 | 26,000.00 | 25,400.00 | 25,850.00 | 5,025.19 | 77,335 |
| 2022-11-30 | 25,600.00 | 25,800.00 | 25,100.00 | 25,250.00 | 4,908.56 | 71,385 |
| 2022-11-29 | 25,600.00 | 25,600.00 | 24,800.00 | 25,300.00 | 4,918.28 | 69,915 |
| 2022-11-28 | 26,300.00 | 26,300.00 | 24,600.00 | 25,350.00 | 4,928.00 | 216,915 |
| 2022-11-25 | 26,400.00 | 26,650.00 | 26,200.00 | 26,200.00 | 5,093.23 | 28,190 |
| 2022-11-24 | 26,450.00 | 26,650.00 | 26,300.00 | 26,600.00 | 5,170.99 | 36,320 |
| 2022-11-23 | 26,050.00 | 26,500.00 | 25,800.00 | 26,350.00 | 5,122.39 | 55,590 |
| 2022-11-22 | 25,300.00 | 26,050.00 | 25,300.00 | 26,050.00 | 5,064.07 | 48,710 |
| 2022-11-21 | 26,600.00 | 26,600.00 | 25,600.00 | 25,850.00 | 5,025.19 | 95,045 |
| 2022-11-18 | 26,950.00 | 26,950.00 | 26,500.00 | 26,600.00 | 5,170.99 | 44,850 |
| 2022-11-17 | 26,350.00 | 26,950.00 | 26,350.00 | 26,450.00 | 5,141.83 | 51,765 |
| 2022-11-16 | 26,600.00 | 26,650.00 | 26,300.00 | 26,600.00 | 5,170.99 | 54,840 |
| 2022-11-15 | 26,750.00 | 26,750.00 | 25,950.00 | 26,650.00 | 5,180.71 | 87,965 |
| 2022-11-14 | 26,850.00 | 27,000.00 | 26,400.00 | 26,700.00 | 5,190.43 | 66,045 |
| 2022-11-11 | 26,900.00 | 26,950.00 | 26,150.00 | 26,850.00 | 5,219.59 | 145,540 |
| 2022-11-10 | 26,250.00 | 26,350.00 | 25,750.00 | 25,950.00 | 5,044.63 | 78,240 |
| 2022-11-09 | 25,850.00 | 27,150.00 | 25,500.00 | 26,300.00 | 5,112.67 | 327,335 |
| 2022-11-08 | 24,900.00 | 25,750.00 | 24,900.00 | 25,450.00 | 4,947.44 | 80,185 |
| 2022-11-07 | 25,250.00 | 25,300.00 | 24,700.00 | 24,900.00 | 4,840.52 | 118,625 |
| 2022-11-04 | 25,750.00 | 25,750.00 | 25,050.00 | 25,300.00 | 4,918.28 | 59,600 |
| 2022-11-03 | 24,900.00 | 25,800.00 | 24,900.00 | 25,700.00 | 4,996.03 | 67,350 |
| 2022-11-02 | 25,750.00 | 25,800.00 | 25,450.00 | 25,700.00 | 4,996.03 | 21,295 |
| 2022-11-01 | 25,400.00 | 25,750.00 | 25,400.00 | 25,650.00 | 4,986.31 | 62,770 |
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.