ATON Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 25,650.00 | 25,700.00 | 25,150.00 | 25,600.00 | 4,976.59 | 51,175 |
| 2022-10-28 | 25,850.00 | 25,850.00 | 25,050.00 | 25,150.00 | 4,889.12 | 74,155 |
| 2022-10-27 | 25,500.00 | 26,000.00 | 25,500.00 | 25,850.00 | 5,025.19 | 44,260 |
| 2022-10-26 | 26,100.00 | 26,300.00 | 25,750.00 | 25,800.00 | 5,015.47 | 35,315 |
| 2022-10-25 | 26,050.00 | 26,400.00 | 25,600.00 | 26,000.00 | 5,054.35 | 67,740 |
| 2022-10-24 | 26,200.00 | 26,550.00 | 25,800.00 | 26,000.00 | 5,054.35 | 46,655 |
| 2022-10-21 | 26,450.00 | 26,550.00 | 25,550.00 | 25,900.00 | 5,034.91 | 95,010 |
| 2022-10-20 | 26,800.00 | 26,800.00 | 25,950.00 | 26,450.00 | 5,141.83 | 79,720 |
| 2022-10-19 | 27,700.00 | 27,700.00 | 26,750.00 | 26,850.00 | 5,219.59 | 49,850 |
| 2022-10-18 | 27,300.00 | 27,900.00 | 26,700.00 | 27,400.00 | 5,326.51 | 68,495 |
| 2022-10-17 | 26,000.00 | 26,900.00 | 25,800.00 | 26,800.00 | 5,209.87 | 44,525 |
| 2022-10-14 | 26,250.00 | 26,900.00 | 26,250.00 | 26,550.00 | 5,161.27 | 172,860 |
| 2022-10-13 | 27,800.00 | 27,950.00 | 26,000.00 | 26,000.00 | 5,054.35 | 121,370 |
| 2022-10-12 | 27,700.00 | 28,250.00 | 27,350.00 | 27,850.00 | 5,413.99 | 53,940 |
| 2022-10-11 | 28,800.00 | 29,450.00 | 27,900.00 | 28,100.00 | 5,462.59 | 81,010 |
| 2022-10-07 | 28,650.00 | 29,550.00 | 28,250.00 | 29,100.00 | 5,656.99 | 73,100 |
| 2022-10-06 | 28,050.00 | 28,800.00 | 28,000.00 | 28,650.00 | 5,569.51 | 45,820 |
| 2022-10-05 | 28,950.00 | 29,150.00 | 27,750.00 | 28,000.00 | 5,443.15 | 101,420 |
| 2022-10-04 | 27,950.00 | 29,000.00 | 27,100.00 | 28,400.00 | 5,520.91 | 164,120 |
| 2022-09-30 | 26,900.00 | 27,500.00 | 26,550.00 | 26,750.00 | 5,200.15 | 136,655 |
| 2022-09-29 | 27,600.00 | 28,800.00 | 27,500.00 | 27,500.00 | 5,345.95 | 117,795 |
| 2022-09-28 | 28,800.00 | 29,650.00 | 26,000.00 | 27,300.00 | 5,307.07 | 216,690 |
| 2022-09-27 | 29,000.00 | 29,700.00 | 28,250.00 | 29,300.00 | 5,695.87 | 160,510 |
| 2022-09-26 | 30,500.00 | 30,850.00 | 29,100.00 | 29,300.00 | 5,695.87 | 231,445 |
| 2022-09-23 | 32,000.00 | 32,000.00 | 30,600.00 | 30,700.00 | 5,968.03 | 138,460 |
| 2022-09-22 | 31,150.00 | 31,550.00 | 30,850.00 | 31,250.00 | 6,074.95 | 125,905 |
| 2022-09-21 | 31,200.00 | 32,300.00 | 31,100.00 | 31,600.00 | 6,142.98 | 91,870 |
| 2022-09-20 | 31,750.00 | 32,350.00 | 31,550.00 | 31,700.00 | 6,162.42 | 83,545 |
| 2022-09-19 | 32,350.00 | 32,900.00 | 31,550.00 | 31,700.00 | 6,162.42 | 218,715 |
| 2022-09-16 | 33,800.00 | 33,800.00 | 32,000.00 | 32,650.00 | 6,347.10 | 441,930 |
| 2022-09-15 | 32,450.00 | 34,500.00 | 32,150.00 | 33,600.00 | 6,531.78 | 724,140 |
| 2022-09-14 | 31,600.00 | 32,750.00 | 31,600.00 | 32,400.00 | 6,298.50 | 128,675 |
| 2022-09-13 | 32,850.00 | 33,150.00 | 32,500.00 | 33,000.00 | 6,415.14 | 209,925 |
| 2022-09-08 | 33,300.00 | 33,400.00 | 32,300.00 | 32,500.00 | 6,317.94 | 279,015 |
| 2022-09-07 | 32,500.00 | 33,500.00 | 32,100.00 | 32,750.00 | 6,366.54 | 441,035 |
| 2022-09-06 | 31,000.00 | 33,200.00 | 30,900.00 | 32,450.00 | 6,308.22 | 603,990 |
| 2022-09-05 | 31,600.00 | 31,950.00 | 30,200.00 | 30,350.00 | 5,899.99 | 132,915 |
| 2022-09-02 | 32,100.00 | 32,100.00 | 31,200.00 | 31,600.00 | 6,142.98 | 100,855 |
| 2022-09-01 | 32,000.00 | 32,600.00 | 31,550.00 | 32,050.00 | 6,230.46 | 154,250 |
| 2022-08-31 | 31,000.00 | 32,400.00 | 30,800.00 | 32,000.00 | 6,220.74 | 215,770 |
| 2022-08-30 | 31,200.00 | 31,850.00 | 30,650.00 | 31,200.00 | 6,065.23 | 169,710 |
| 2022-08-29 | 29,750.00 | 31,250.00 | 29,550.00 | 31,150.00 | 6,055.51 | 159,165 |
| 2022-08-26 | 30,950.00 | 30,950.00 | 30,200.00 | 30,700.00 | 5,968.03 | 126,995 |
| 2022-08-25 | 30,500.00 | 30,900.00 | 30,350.00 | 30,850.00 | 5,997.19 | 94,065 |
| 2022-08-24 | 30,050.00 | 31,000.00 | 30,000.00 | 30,650.00 | 5,958.31 | 104,600 |
| 2022-08-23 | 31,000.00 | 31,400.00 | 29,950.00 | 30,000.00 | 5,831.95 | 288,310 |
| 2022-08-22 | 32,850.00 | 33,000.00 | 31,600.00 | 31,750.00 | 6,172.14 | 282,610 |
| 2022-08-19 | 33,900.00 | 34,200.00 | 33,100.00 | 33,200.00 | 6,454.02 | 262,590 |
| 2022-08-18 | 32,250.00 | 34,150.00 | 31,900.00 | 33,500.00 | 6,512.34 | 486,065 |
| 2022-08-17 | 32,200.00 | 32,900.00 | 31,950.00 | 32,600.00 | 6,337.38 | 491,915 |
| 2022-08-16 | 32,500.00 | 32,800.00 | 31,350.00 | 31,700.00 | 6,162.42 | 389,985 |
| 2022-08-12 | 30,300.00 | 34,650.00 | 30,300.00 | 32,700.00 | 6,356.82 | 2,137,530 |
| 2022-08-11 | 29,500.00 | 30,100.00 | 29,500.00 | 30,000.00 | 5,831.95 | 82,030 |
| 2022-08-10 | 29,650.00 | 30,000.00 | 29,300.00 | 29,450.00 | 5,725.03 | 88,140 |
| 2022-08-09 | 30,200.00 | 30,200.00 | 29,750.00 | 29,750.00 | 5,783.35 | 80,640 |
| 2022-08-08 | 29,850.00 | 30,450.00 | 29,600.00 | 30,200.00 | 5,870.83 | 88,580 |
| 2022-08-05 | 30,300.00 | 30,450.00 | 29,750.00 | 30,100.00 | 5,851.39 | 110,460 |
| 2022-08-04 | 30,100.00 | 30,300.00 | 29,800.00 | 30,250.00 | 5,880.55 | 87,995 |
| 2022-08-03 | 29,450.00 | 30,150.00 | 29,400.00 | 29,800.00 | 5,793.07 | 66,145 |
| 2022-08-02 | 29,600.00 | 29,650.00 | 28,900.00 | 29,400.00 | 5,715.31 | 165,685 |
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.