ATON Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 30,100.00 | 30,350.00 | 29,750.00 | 29,800.00 | 5,793.07 | 76,025 |
| 2022-07-29 | 29,800.00 | 30,550.00 | 29,600.00 | 30,300.00 | 5,890.27 | 116,530 |
| 2022-07-28 | 30,100.00 | 30,200.00 | 29,400.00 | 29,750.00 | 5,783.35 | 84,480 |
| 2022-07-27 | 29,800.00 | 30,000.00 | 29,400.00 | 29,800.00 | 5,793.07 | 89,460 |
| 2022-07-26 | 29,950.00 | 30,250.00 | 29,650.00 | 30,000.00 | 5,831.95 | 68,835 |
| 2022-07-25 | 30,000.00 | 30,400.00 | 29,600.00 | 30,000.00 | 5,831.95 | 71,665 |
| 2022-07-22 | 30,100.00 | 30,400.00 | 29,500.00 | 30,000.00 | 5,831.95 | 128,245 |
| 2022-07-21 | 30,000.00 | 30,350.00 | 29,500.00 | 29,900.00 | 5,812.51 | 155,935 |
| 2022-07-20 | 29,500.00 | 30,200.00 | 29,350.00 | 29,800.00 | 5,793.07 | 253,350 |
| 2022-07-19 | 28,500.00 | 29,300.00 | 28,000.00 | 29,200.00 | 5,676.43 | 94,040 |
| 2022-07-18 | 28,150.00 | 28,750.00 | 27,950.00 | 28,750.00 | 5,588.95 | 113,125 |
| 2022-07-15 | 29,450.00 | 29,600.00 | 28,100.00 | 28,150.00 | 5,472.31 | 294,025 |
| 2022-07-14 | 30,750.00 | 30,750.00 | 29,600.00 | 29,600.00 | 5,754.19 | 335,015 |
| 2022-07-13 | 29,300.00 | 31,300.00 | 28,300.00 | 30,800.00 | 5,987.47 | 741,070 |
| 2022-07-12 | 28,300.00 | 30,050.00 | 28,050.00 | 29,550.00 | 5,744.47 | 705,840 |
| 2022-07-11 | 28,550.00 | 29,100.00 | 28,000.00 | 28,100.00 | 5,462.59 | 174,340 |
| 2022-07-08 | 27,400.00 | 29,700.00 | 27,400.00 | 28,750.00 | 5,588.95 | 522,670 |
| 2022-07-07 | 26,200.00 | 27,250.00 | 26,200.00 | 27,150.00 | 5,277.91 | 125,110 |
| 2022-07-06 | 25,700.00 | 27,000.00 | 25,550.00 | 26,100.00 | 5,073.79 | 318,925 |
| 2022-07-05 | 24,350.00 | 25,800.00 | 24,350.00 | 25,800.00 | 5,015.47 | 136,690 |
| 2022-07-04 | 25,200.00 | 25,300.00 | 23,850.00 | 24,350.00 | 4,733.60 | 146,830 |
| 2022-07-01 | 25,700.00 | 26,000.00 | 24,500.00 | 25,200.00 | 4,898.84 | 149,275 |
| 2022-06-30 | 26,150.00 | 26,500.00 | 25,350.00 | 25,600.00 | 4,976.59 | 102,405 |
| 2022-06-29 | 25,800.00 | 26,500.00 | 25,700.00 | 26,200.00 | 5,093.23 | 97,600 |
| 2022-06-28 | 26,400.00 | 26,600.00 | 25,700.00 | 26,300.00 | 5,112.67 | 123,205 |
| 2022-06-27 | 26,450.00 | 26,700.00 | 25,900.00 | 26,500.00 | 5,151.55 | 98,305 |
| 2022-06-24 | 23,800.00 | 25,750.00 | 23,800.00 | 25,700.00 | 4,996.03 | 196,480 |
| 2022-06-23 | 25,500.00 | 26,300.00 | 24,150.00 | 24,150.00 | 4,694.72 | 353,475 |
| 2022-06-22 | 28,150.00 | 28,300.00 | 25,350.00 | 25,500.00 | 4,957.16 | 346,055 |
| 2022-06-21 | 28,500.00 | 28,900.00 | 27,100.00 | 27,800.00 | 5,404.27 | 262,565 |
| 2022-06-20 | 31,000.00 | 31,100.00 | 28,000.00 | 28,450.00 | 5,530.63 | 431,575 |
| 2022-06-17 | 30,500.00 | 31,300.00 | 29,750.00 | 30,950.00 | 6,016.63 | 177,490 |
| 2022-06-16 | 33,000.00 | 33,000.00 | 31,050.00 | 31,150.00 | 6,055.51 | 373,495 |
| 2022-06-15 | 31,850.00 | 33,700.00 | 31,700.00 | 31,850.00 | 6,191.58 | 684,250 |
| 2022-06-14 | 28,950.00 | 31,900.00 | 28,950.00 | 31,850.00 | 6,191.58 | 220,080 |
| 2022-06-13 | 31,850.00 | 31,850.00 | 30,000.00 | 30,450.00 | 5,919.43 | 224,845 |
| 2022-06-10 | 32,250.00 | 32,750.00 | 31,800.00 | 32,400.00 | 6,298.50 | 98,775 |
| 2022-06-09 | 32,950.00 | 32,950.00 | 32,100.00 | 32,250.00 | 6,269.34 | 115,135 |
| 2022-06-08 | 31,900.00 | 33,400.00 | 31,600.00 | 32,300.00 | 6,279.06 | 147,170 |
| 2022-06-07 | 32,300.00 | 32,500.00 | 31,750.00 | 31,750.00 | 6,172.14 | 97,320 |
| 2022-06-03 | 33,150.00 | 33,500.00 | 32,250.00 | 32,400.00 | 6,298.50 | 228,350 |
| 2022-06-02 | 32,300.00 | 33,850.00 | 32,150.00 | 33,100.00 | 6,434.58 | 356,790 |
| 2022-05-31 | 31,250.00 | 32,500.00 | 31,200.00 | 32,250.00 | 6,269.34 | 219,975 |
| 2022-05-30 | 30,950.00 | 31,900.00 | 30,350.00 | 31,550.00 | 6,133.26 | 196,460 |
| 2022-05-27 | 30,000.00 | 30,750.00 | 30,000.00 | 30,750.00 | 5,977.75 | 150,810 |
| 2022-05-26 | 28,650.00 | 30,200.00 | 28,650.00 | 29,700.00 | 5,773.63 | 238,890 |
| 2022-05-25 | 28,700.00 | 29,050.00 | 28,100.00 | 28,700.00 | 5,579.23 | 137,380 |
| 2022-05-24 | 29,850.00 | 29,850.00 | 28,950.00 | 28,950.00 | 5,627.83 | 92,680 |
| 2022-05-23 | 29,750.00 | 30,050.00 | 29,300.00 | 29,750.00 | 5,783.35 | 79,700 |
| 2022-05-20 | 29,350.00 | 29,750.00 | 29,000.00 | 29,650.00 | 5,763.91 | 84,340 |
| 2022-05-19 | 28,300.00 | 29,300.00 | 28,200.00 | 29,200.00 | 5,676.43 | 132,570 |
| 2022-05-18 | 29,550.00 | 29,850.00 | 29,350.00 | 29,350.00 | 5,705.59 | 85,530 |
| 2022-05-17 | 29,800.00 | 29,900.00 | 29,300.00 | 29,500.00 | 5,734.75 | 73,725 |
| 2022-05-16 | 30,300.00 | 30,500.00 | 29,300.00 | 29,300.00 | 5,695.87 | 130,810 |
| 2022-05-13 | 29,250.00 | 30,150.00 | 29,250.00 | 29,600.00 | 5,754.19 | 136,435 |
| 2022-05-12 | 29,350.00 | 30,500.00 | 28,900.00 | 29,050.00 | 5,647.27 | 129,085 |
| 2022-05-11 | 29,100.00 | 29,950.00 | 28,650.00 | 29,450.00 | 5,725.03 | 148,305 |
| 2022-05-10 | 29,100.00 | 30,000.00 | 28,400.00 | 29,500.00 | 5,734.75 | 143,325 |
| 2022-05-09 | 30,700.00 | 31,400.00 | 29,800.00 | 30,000.00 | 5,831.95 | 155,855 |
| 2022-05-06 | 30,500.00 | 31,450.00 | 30,500.00 | 31,000.00 | 6,026.35 | 76,360 |
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.