ATON Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,720.00 | 6,770.00 | 6,330.00 | 6,440.00 | 6,388.89 | 1,628,155 |
| 2025-01-22 | 6,900.00 | 7,100.00 | 6,710.00 | 6,870.00 | 6,815.48 | 5,164,535 |
| 2025-01-21 | 6,670.00 | 6,940.00 | 6,560.00 | 6,620.00 | 6,567.46 | 1,636,265 |
| 2025-01-20 | 6,530.00 | 6,850.00 | 6,390.00 | 6,750.00 | 6,696.43 | 2,200,827 |
| 2025-01-17 | 6,840.00 | 6,850.00 | 6,430.00 | 6,540.00 | 6,488.10 | 2,114,302 |
| 2025-01-16 | 7,100.00 | 7,280.00 | 6,620.00 | 6,760.00 | 6,706.35 | 7,466,426 |
| 2025-01-15 | 6,930.00 | 7,170.00 | 6,570.00 | 6,650.00 | 6,597.22 | 12,119,150 |
| 2025-01-14 | 6,250.00 | 6,690.00 | 6,250.00 | 6,590.00 | 6,537.70 | 2,673,111 |
| 2025-01-13 | 6,650.00 | 6,900.00 | 6,490.00 | 6,550.00 | 6,498.02 | 2,408,400 |
| 2025-01-10 | 6,670.00 | 7,080.00 | 6,670.00 | 6,860.00 | 6,805.56 | 7,561,327 |
| 2025-01-09 | 6,710.00 | 6,800.00 | 6,340.00 | 6,710.00 | 6,656.75 | 5,990,706 |
| 2025-01-08 | 7,510.00 | 7,890.00 | 7,170.00 | 7,250.00 | 7,192.46 | 7,347,029 |
| 2025-01-07 | 8,470.00 | 8,550.00 | 7,740.00 | 7,850.00 | 7,787.70 | 9,515,572 |
| 2025-01-06 | 8,470.00 | 9,740.00 | 8,390.00 | 8,920.00 | 8,849.21 | 37,635,688 |
| 2025-01-03 | 6,310.00 | 7,990.00 | 6,240.00 | 7,990.00 | 7,926.59 | 26,149,141 |
| 2025-01-02 | 6,200.00 | 6,470.00 | 6,030.00 | 6,150.00 | 6,101.19 | 9,524,997 |
| 2024-12-30 | 5,560.00 | 6,370.00 | 5,400.00 | 5,730.00 | 5,684.52 | 13,509,310 |
| 2024-12-27 | 5,690.00 | 6,050.00 | 5,210.00 | 5,490.00 | 5,446.43 | 7,096,517 |
| 2024-12-26 | 5,480.00 | 5,650.00 | 5,420.00 | 5,540.00 | 5,446.43 | 823,109 |
| 2024-12-24 | 5,750.00 | 5,770.00 | 5,420.00 | 5,450.00 | 5,357.95 | 1,058,831 |
| 2024-12-23 | 5,500.00 | 5,730.00 | 5,370.00 | 5,620.00 | 5,525.08 | 1,412,334 |
| 2024-12-20 | 5,820.00 | 5,830.00 | 5,310.00 | 5,340.00 | 5,249.81 | 1,605,228 |
| 2024-12-19 | 5,750.00 | 6,090.00 | 5,680.00 | 5,990.00 | 5,888.83 | 1,885,483 |
| 2024-12-18 | 6,390.00 | 6,550.00 | 5,960.00 | 5,990.00 | 5,888.83 | 4,133,279 |
| 2024-12-17 | 6,680.00 | 6,690.00 | 6,080.00 | 6,160.00 | 6,055.96 | 3,492,304 |
| 2024-12-16 | 6,370.00 | 6,680.00 | 6,290.00 | 6,440.00 | 6,331.23 | 7,058,129 |
| 2024-12-13 | 6,180.00 | 7,240.00 | 6,070.00 | 6,300.00 | 6,193.59 | 27,640,270 |
| 2024-12-12 | 5,690.00 | 5,950.00 | 5,450.00 | 5,690.00 | 5,593.90 | 4,745,673 |
| 2024-12-11 | 5,610.00 | 6,170.00 | 5,400.00 | 5,800.00 | 5,702.04 | 11,166,790 |
| 2024-12-10 | 4,915.00 | 5,160.00 | 4,910.00 | 5,130.00 | 5,043.35 | 1,000,913 |
| 2024-12-09 | 4,760.00 | 5,200.00 | 4,660.00 | 4,880.00 | 4,797.58 | 1,337,494 |
| 2024-12-06 | 5,220.00 | 5,260.00 | 4,700.00 | 4,890.00 | 4,807.41 | 1,537,297 |
| 2024-12-05 | 5,400.00 | 5,400.00 | 4,895.00 | 5,230.00 | 5,141.66 | 2,514,935 |
| 2024-12-04 | 5,000.00 | 6,110.00 | 4,795.00 | 5,530.00 | 5,436.60 | 19,827,750 |
| 2024-12-03 | 5,160.00 | 5,320.00 | 5,110.00 | 5,190.00 | 5,102.34 | 551,725 |
| 2024-12-02 | 5,260.00 | 5,490.00 | 5,200.00 | 5,290.00 | 5,200.65 | 1,394,910 |
| 2024-11-29 | 5,300.00 | 5,320.00 | 4,965.00 | 5,210.00 | 5,122.00 | 1,738,636 |
| 2024-11-28 | 6,100.00 | 6,430.00 | 5,220.00 | 5,320.00 | 5,230.14 | 7,783,542 |
| 2024-11-27 | 5,600.00 | 6,400.00 | 5,550.00 | 5,690.00 | 5,593.90 | 9,479,274 |
| 2024-11-26 | 5,450.00 | 6,040.00 | 5,340.00 | 5,720.00 | 5,623.39 | 10,082,850 |
| 2024-11-25 | 5,340.00 | 5,600.00 | 5,290.00 | 5,400.00 | 5,308.79 | 3,251,419 |
| 2024-11-22 | 5,360.00 | 5,800.00 | 5,000.00 | 5,240.00 | 5,151.50 | 6,624,068 |
| 2024-11-21 | 5,590.00 | 5,840.00 | 5,330.00 | 5,450.00 | 5,357.95 | 4,872,792 |
| 2024-11-20 | 5,980.00 | 6,170.00 | 5,640.00 | 5,850.00 | 5,751.19 | 9,017,982 |
| 2024-11-19 | 4,710.00 | 6,090.00 | 4,455.00 | 6,090.00 | 5,987.14 | 20,155,539 |
| 2024-11-18 | 4,685.00 | 4,795.00 | 4,590.00 | 4,690.00 | 4,610.79 | 427,237 |
| 2024-11-15 | 4,480.00 | 4,855.00 | 4,405.00 | 4,725.00 | 4,645.19 | 2,129,458 |
| 2024-11-14 | 4,565.00 | 4,635.00 | 4,380.00 | 4,530.00 | 4,453.49 | 1,193,832 |
| 2024-11-13 | 3,980.00 | 4,750.00 | 3,980.00 | 4,510.00 | 4,433.83 | 7,382,161 |
| 2024-11-12 | 4,180.00 | 4,180.00 | 3,800.00 | 3,980.00 | 3,912.78 | 258,176 |
| 2024-11-11 | 4,260.00 | 4,300.00 | 4,155.00 | 4,175.00 | 4,104.48 | 175,906 |
| 2024-11-08 | 4,040.00 | 4,425.00 | 4,040.00 | 4,240.00 | 4,168.39 | 1,174,680 |
| 2024-11-07 | 4,190.00 | 4,200.00 | 4,045.00 | 4,060.00 | 3,991.43 | 238,280 |
| 2024-11-06 | 4,225.00 | 4,335.00 | 4,160.00 | 4,210.00 | 4,138.89 | 524,629 |
| 2024-11-05 | 4,270.00 | 4,695.00 | 4,210.00 | 4,290.00 | 4,217.54 | 4,884,228 |
| 2024-11-04 | 4,050.00 | 4,195.00 | 4,005.00 | 4,160.00 | 4,089.74 | 47,619 |
| 2024-11-01 | 4,180.00 | 4,185.00 | 4,015.00 | 4,050.00 | 3,981.59 | 59,665 |
| 2024-10-31 | 4,160.00 | 4,245.00 | 4,125.00 | 4,180.00 | 4,109.40 | 54,135 |
| 2024-10-30 | 4,195.00 | 4,350.00 | 4,130.00 | 4,250.00 | 4,178.22 | 138,310 |
| 2024-10-29 | 4,025.00 | 4,200.00 | 3,955.00 | 4,200.00 | 4,129.06 | 94,707 |
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.