ATON Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 36,550.00 | 37,250.00 | 35,500.00 | 36,850.00 | 7,163.58 | 235,305 |
| 2022-02-04 | 35,300.00 | 36,200.00 | 34,950.00 | 36,050.00 | 7,008.06 | 274,385 |
| 2022-02-03 | 36,450.00 | 37,250.00 | 35,700.00 | 35,700.00 | 6,940.02 | 311,205 |
| 2022-01-28 | 35,600.00 | 36,800.00 | 34,700.00 | 36,450.00 | 7,085.82 | 339,205 |
| 2022-01-27 | 36,200.00 | 36,850.00 | 34,900.00 | 35,600.00 | 6,920.58 | 307,125 |
| 2022-01-26 | 35,650.00 | 37,250.00 | 35,250.00 | 36,400.00 | 7,076.10 | 332,735 |
| 2022-01-25 | 37,500.00 | 37,950.00 | 34,300.00 | 36,000.00 | 6,998.34 | 710,830 |
| 2022-01-24 | 39,700.00 | 40,050.00 | 37,200.00 | 37,200.00 | 7,231.61 | 589,425 |
| 2022-01-21 | 39,750.00 | 40,950.00 | 38,050.00 | 39,100.00 | 7,600.97 | 1,158,830 |
| 2022-01-20 | 37,250.00 | 39,750.00 | 37,200.00 | 39,650.00 | 7,707.89 | 475,560 |
| 2022-01-19 | 37,900.00 | 38,400.00 | 37,050.00 | 37,650.00 | 7,319.09 | 308,395 |
| 2022-01-18 | 36,350.00 | 38,300.00 | 36,300.00 | 38,000.00 | 7,387.13 | 392,850 |
| 2022-01-17 | 35,950.00 | 37,000.00 | 35,550.00 | 36,350.00 | 7,066.38 | 238,265 |
| 2022-01-14 | 35,300.00 | 36,250.00 | 34,600.00 | 35,950.00 | 6,988.62 | 275,540 |
| 2022-01-13 | 37,400.00 | 37,550.00 | 35,600.00 | 35,700.00 | 6,940.02 | 449,260 |
| 2022-01-12 | 36,750.00 | 37,700.00 | 36,700.00 | 37,400.00 | 7,270.49 | 341,020 |
| 2022-01-11 | 38,200.00 | 38,500.00 | 35,900.00 | 36,550.00 | 7,105.26 | 609,505 |
| 2022-01-10 | 39,000.00 | 39,000.00 | 37,600.00 | 37,950.00 | 7,377.41 | 365,475 |
| 2022-01-07 | 38,350.00 | 39,850.00 | 38,350.00 | 39,100.00 | 7,600.97 | 467,905 |
| 2022-01-06 | 40,700.00 | 41,350.00 | 37,850.00 | 38,350.00 | 7,455.17 | 1,566,015 |
| 2022-01-05 | 44,300.00 | 44,300.00 | 42,000.00 | 42,000.00 | 8,164.73 | 675,880 |
| 2022-01-04 | 45,550.00 | 45,750.00 | 43,500.00 | 44,600.00 | 8,670.16 | 715,735 |
| 2022-01-03 | 44,450.00 | 45,950.00 | 43,300.00 | 45,500.00 | 8,845.12 | 955,890 |
| 2021-12-30 | 42,400.00 | 44,750.00 | 42,100.00 | 44,000.00 | 8,553.52 | 1,021,560 |
| 2021-12-29 | 43,000.00 | 43,400.00 | 42,150.00 | 42,200.00 | 8,203.61 | 296,775 |
| 2021-12-28 | 42,450.00 | 43,250.00 | 41,750.00 | 43,000.00 | 8,359.12 | 531,500 |
| 2021-12-27 | 43,650.00 | 43,850.00 | 42,350.00 | 42,450.00 | 8,252.21 | 542,865 |
| 2021-12-24 | 43,950.00 | 44,800.00 | 42,250.00 | 43,650.00 | 8,485.48 | 1,042,950 |
| 2021-12-23 | 44,000.00 | 45,000.00 | 42,400.00 | 43,850.00 | 8,524.36 | 1,615,750 |
| 2021-12-22 | 44,200.00 | 44,300.00 | 42,500.00 | 43,500.00 | 8,456.32 | 1,044,700 |
| 2021-12-21 | 41,500.00 | 44,300.00 | 40,700.00 | 43,900.00 | 8,534.08 | 1,381,625 |
| 2021-12-20 | 43,350.00 | 44,800.00 | 40,700.00 | 40,700.00 | 7,912.01 | 2,736,755 |
| 2021-12-17 | 38,350.00 | 42,800.00 | 38,300.00 | 41,700.00 | 8,106.41 | 2,267,920 |
| 2021-12-16 | 39,700.00 | 40,800.00 | 37,950.00 | 38,350.00 | 7,455.17 | 839,395 |
| 2021-12-15 | 40,200.00 | 40,650.00 | 39,000.00 | 39,500.00 | 7,678.73 | 697,985 |
| 2021-12-14 | 42,150.00 | 43,450.00 | 40,250.00 | 40,350.00 | 7,843.97 | 1,245,795 |
| 2021-12-13 | 43,300.00 | 45,250.00 | 41,600.00 | 42,150.00 | 8,193.89 | 1,672,555 |
| 2021-12-10 | 44,050.00 | 46,450.00 | 42,500.00 | 43,000.00 | 8,359.12 | 1,476,215 |
| 2021-12-09 | 42,650.00 | 45,750.00 | 41,950.00 | 44,600.00 | 8,670.16 | 3,093,680 |
| 2021-12-08 | 41,700.00 | 42,950.00 | 40,150.00 | 41,850.00 | 8,135.57 | 1,482,600 |
| 2021-12-07 | 39,950.00 | 43,500.00 | 39,600.00 | 41,850.00 | 8,135.57 | 3,488,235 |
| 2021-12-06 | 38,000.00 | 39,500.00 | 37,700.00 | 39,500.00 | 7,678.73 | 792,925 |
| 2021-12-03 | 37,850.00 | 39,050.00 | 37,500.00 | 38,950.00 | 7,571.81 | 643,370 |
| 2021-12-02 | 38,600.00 | 39,000.00 | 37,300.00 | 37,800.00 | 7,348.25 | 984,585 |
| 2021-12-01 | 38,800.00 | 39,700.00 | 37,000.00 | 39,600.00 | 7,698.17 | 1,235,725 |
| 2021-11-30 | 41,550.00 | 42,450.00 | 38,700.00 | 38,950.00 | 7,571.81 | 2,307,440 |
| 2021-11-29 | 39,450.00 | 41,900.00 | 39,000.00 | 39,800.00 | 7,737.05 | 2,757,125 |
| 2021-11-26 | 36,250.00 | 45,850.00 | 36,250.00 | 41,050.00 | 7,980.05 | 13,419,445 |
| 2021-11-25 | 35,850.00 | 36,600.00 | 35,550.00 | 35,900.00 | 6,978.90 | 321,995 |
| 2021-11-24 | 35,500.00 | 36,600.00 | 34,750.00 | 36,200.00 | 7,037.22 | 598,670 |
| 2021-11-23 | 36,900.00 | 37,650.00 | 35,100.00 | 35,550.00 | 6,910.86 | 596,210 |
| 2021-11-22 | 39,450.00 | 39,550.00 | 36,500.00 | 37,900.00 | 7,367.69 | 753,880 |
| 2021-11-19 | 38,500.00 | 38,700.00 | 36,550.00 | 38,650.00 | 7,513.49 | 712,555 |
| 2021-11-18 | 39,000.00 | 40,300.00 | 37,600.00 | 38,550.00 | 7,494.05 | 1,254,235 |
| 2021-11-17 | 37,850.00 | 39,650.00 | 37,600.00 | 38,650.00 | 7,513.49 | 1,416,870 |
| 2021-11-16 | 35,550.00 | 38,450.00 | 35,300.00 | 37,300.00 | 7,251.05 | 1,729,560 |
| 2021-11-15 | 36,400.00 | 37,400.00 | 35,450.00 | 35,850.00 | 6,969.18 | 951,310 |
| 2021-11-12 | 37,750.00 | 37,950.00 | 34,800.00 | 36,400.00 | 7,076.10 | 2,179,580 |
| 2021-11-11 | 32,500.00 | 37,000.00 | 31,900.00 | 37,000.00 | 7,192.73 | 3,394,585 |
| 2021-11-10 | 33,700.00 | 34,750.00 | 32,200.00 | 32,400.00 | 6,298.50 | 1,507,785 |
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.