ATON Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 30,500.00 | 31,450.00 | 30,500.00 | 31,000.00 | 6,026.35 | 76,360 |
| 2022-05-04 | 32,100.00 | 32,300.00 | 31,100.00 | 31,150.00 | 6,055.51 | 221,395 |
| 2022-05-03 | 30,350.00 | 31,300.00 | 30,300.00 | 31,100.00 | 6,045.79 | 127,905 |
| 2022-05-02 | 31,050.00 | 31,150.00 | 30,300.00 | 30,300.00 | 5,890.27 | 169,235 |
| 2022-04-29 | 31,450.00 | 31,850.00 | 31,000.00 | 31,150.00 | 6,055.51 | 128,375 |
| 2022-04-28 | 31,800.00 | 31,850.00 | 31,300.00 | 31,300.00 | 6,084.66 | 115,735 |
| 2022-04-27 | 31,800.00 | 32,350.00 | 31,400.00 | 31,800.00 | 6,181.86 | 141,695 |
| 2022-04-26 | 32,000.00 | 32,750.00 | 32,000.00 | 32,350.00 | 6,288.78 | 48,120 |
| 2022-04-25 | 32,600.00 | 33,250.00 | 32,150.00 | 32,150.00 | 6,249.90 | 106,175 |
| 2022-04-22 | 33,800.00 | 33,800.00 | 33,050.00 | 33,250.00 | 6,463.74 | 73,250 |
| 2022-04-21 | 34,250.00 | 34,250.00 | 33,550.00 | 33,800.00 | 6,570.66 | 111,330 |
| 2022-04-20 | 34,600.00 | 34,600.00 | 33,800.00 | 34,250.00 | 6,658.14 | 97,135 |
| 2022-04-19 | 33,800.00 | 34,750.00 | 33,350.00 | 34,100.00 | 6,628.98 | 220,800 |
| 2022-04-18 | 33,700.00 | 34,200.00 | 33,500.00 | 33,800.00 | 6,570.66 | 167,505 |
| 2022-04-15 | 33,000.00 | 33,300.00 | 32,500.00 | 33,250.00 | 6,463.74 | 68,165 |
| 2022-04-14 | 33,000.00 | 33,250.00 | 32,550.00 | 33,100.00 | 6,434.58 | 94,245 |
| 2022-04-13 | 32,450.00 | 33,200.00 | 32,150.00 | 32,950.00 | 6,405.42 | 97,035 |
| 2022-04-12 | 32,200.00 | 32,900.00 | 31,700.00 | 32,400.00 | 6,298.50 | 102,595 |
| 2022-04-11 | 33,050.00 | 33,050.00 | 32,100.00 | 32,300.00 | 6,279.06 | 135,660 |
| 2022-04-08 | 33,400.00 | 33,700.00 | 32,500.00 | 32,950.00 | 6,405.42 | 164,060 |
| 2022-04-07 | 34,100.00 | 34,400.00 | 33,200.00 | 33,350.00 | 6,483.18 | 209,985 |
| 2022-04-06 | 34,700.00 | 35,250.00 | 34,400.00 | 34,400.00 | 6,687.30 | 98,490 |
| 2022-04-05 | 35,100.00 | 35,450.00 | 34,800.00 | 35,050.00 | 6,813.66 | 63,430 |
| 2022-04-04 | 35,800.00 | 35,800.00 | 34,750.00 | 35,100.00 | 6,823.38 | 76,785 |
| 2022-04-01 | 34,700.00 | 35,050.00 | 34,100.00 | 34,750.00 | 6,755.34 | 82,435 |
| 2022-03-31 | 35,500.00 | 35,850.00 | 34,400.00 | 34,900.00 | 6,784.50 | 166,380 |
| 2022-03-30 | 36,400.00 | 36,750.00 | 35,400.00 | 35,500.00 | 6,901.14 | 226,210 |
| 2022-03-29 | 35,450.00 | 36,300.00 | 35,400.00 | 36,250.00 | 7,046.94 | 293,075 |
| 2022-03-28 | 35,350.00 | 35,450.00 | 34,650.00 | 35,300.00 | 6,862.26 | 120,190 |
| 2022-03-25 | 34,700.00 | 35,400.00 | 34,600.00 | 35,200.00 | 6,842.82 | 165,830 |
| 2022-03-24 | 34,550.00 | 34,950.00 | 33,900.00 | 34,650.00 | 6,735.90 | 117,465 |
| 2022-03-23 | 34,550.00 | 35,200.00 | 34,400.00 | 34,700.00 | 6,745.62 | 172,495 |
| 2022-03-22 | 33,150.00 | 34,300.00 | 33,000.00 | 34,300.00 | 6,667.86 | 143,605 |
| 2022-03-21 | 33,900.00 | 34,150.00 | 33,300.00 | 33,450.00 | 6,502.62 | 99,155 |
| 2022-03-18 | 34,350.00 | 34,350.00 | 33,600.00 | 33,900.00 | 6,590.10 | 112,040 |
| 2022-03-17 | 33,300.00 | 34,100.00 | 33,300.00 | 34,000.00 | 6,609.54 | 150,555 |
| 2022-03-16 | 32,000.00 | 32,850.00 | 31,900.00 | 32,850.00 | 6,385.98 | 68,085 |
| 2022-03-15 | 31,750.00 | 32,100.00 | 31,550.00 | 31,900.00 | 6,201.30 | 71,165 |
| 2022-03-14 | 32,800.00 | 32,800.00 | 30,700.00 | 31,750.00 | 6,172.14 | 116,560 |
| 2022-03-11 | 33,300.00 | 33,300.00 | 32,300.00 | 32,850.00 | 6,385.98 | 56,300 |
| 2022-03-10 | 32,900.00 | 33,850.00 | 32,550.00 | 32,750.00 | 6,366.54 | 132,955 |
| 2022-03-08 | 32,850.00 | 33,500.00 | 32,100.00 | 32,250.00 | 6,269.34 | 201,960 |
| 2022-03-07 | 33,750.00 | 33,750.00 | 32,200.00 | 32,400.00 | 6,298.50 | 138,230 |
| 2022-03-04 | 34,050.00 | 34,500.00 | 33,500.00 | 33,600.00 | 6,531.78 | 88,790 |
| 2022-03-03 | 33,350.00 | 34,500.00 | 33,350.00 | 34,400.00 | 6,687.30 | 134,960 |
| 2022-03-02 | 32,200.00 | 33,650.00 | 31,850.00 | 33,500.00 | 6,512.34 | 172,835 |
| 2022-02-28 | 31,900.00 | 32,500.00 | 31,500.00 | 32,200.00 | 6,259.62 | 103,460 |
| 2022-02-25 | 31,250.00 | 32,200.00 | 31,250.00 | 31,950.00 | 6,211.02 | 112,575 |
| 2022-02-24 | 31,950.00 | 32,950.00 | 30,950.00 | 31,200.00 | 6,065.23 | 177,865 |
| 2022-02-23 | 31,850.00 | 32,350.00 | 31,600.00 | 32,300.00 | 6,279.06 | 80,510 |
| 2022-02-22 | 32,250.00 | 32,250.00 | 31,000.00 | 31,300.00 | 6,084.66 | 154,705 |
| 2022-02-21 | 32,300.00 | 32,550.00 | 31,500.00 | 32,400.00 | 6,298.50 | 128,885 |
| 2022-02-18 | 32,000.00 | 33,150.00 | 31,500.00 | 32,800.00 | 6,376.26 | 109,610 |
| 2022-02-17 | 33,050.00 | 33,500.00 | 31,600.00 | 32,800.00 | 6,376.26 | 211,965 |
| 2022-02-16 | 31,400.00 | 32,950.00 | 31,400.00 | 32,950.00 | 6,405.42 | 264,530 |
| 2022-02-15 | 31,500.00 | 32,600.00 | 30,300.00 | 30,950.00 | 6,016.63 | 561,430 |
| 2022-02-14 | 34,550.00 | 35,150.00 | 31,700.00 | 31,800.00 | 6,181.86 | 706,500 |
| 2022-02-11 | 35,750.00 | 36,350.00 | 35,200.00 | 35,300.00 | 6,862.26 | 215,775 |
| 2022-02-10 | 36,800.00 | 37,100.00 | 35,600.00 | 35,950.00 | 6,988.62 | 253,975 |
| 2022-02-09 | 36,450.00 | 36,750.00 | 36,100.00 | 36,550.00 | 7,105.26 | 120,385 |
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.