Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 158430.KQ stock page

ATON Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-283,990.004,020.003,955.003,995.003,927.5238,855
2024-10-254,100.004,100.003,850.003,990.003,922.6159,258
2024-10-244,120.004,120.004,015.004,080.004,011.0945,332
2024-10-234,140.004,225.004,005.004,130.004,060.24137,135
2024-10-224,120.004,170.003,995.004,140.004,070.07122,326
2024-10-214,235.004,235.004,120.004,150.004,079.9149,560
2024-10-184,225.004,260.004,120.004,175.004,104.4897,439
2024-10-174,190.004,250.004,155.004,225.004,153.6465,626
2024-10-164,125.004,240.004,100.004,215.004,143.81158,276
2024-10-153,940.004,170.003,940.004,130.004,060.24157,807
2024-10-143,895.003,920.003,820.003,920.003,853.7943,587
2024-10-113,890.003,940.003,855.003,875.003,809.5547,742
2024-10-104,010.004,035.003,890.003,925.003,858.7145,134
2024-10-083,950.004,015.003,805.004,010.003,942.2764,759
2024-10-074,050.004,050.003,945.003,990.003,922.6143,062
2024-10-044,000.004,090.003,985.003,990.003,922.6126,017
2024-10-024,100.004,100.003,985.004,005.003,937.3651,017
2024-09-304,150.004,180.004,080.004,105.004,035.6742,256
2024-09-274,235.004,235.004,105.004,185.004,114.3161,522
2024-09-264,180.004,255.004,180.004,230.004,158.5586,412
2024-09-254,165.004,275.004,145.004,180.004,109.40126,051
2024-09-244,180.004,210.004,040.004,165.004,094.65112,971
2024-09-234,150.004,180.004,000.004,165.004,094.65145,763
2024-09-203,915.004,075.003,870.004,065.003,996.34209,900
2024-09-193,830.003,880.003,775.003,870.003,804.6444,504
2024-09-133,780.003,840.003,775.003,825.003,760.4051,803
2024-09-123,550.003,835.003,505.003,835.003,770.23117,105
2024-09-113,600.003,645.003,485.003,550.003,490.0493,055
2024-09-103,665.003,750.003,560.003,600.003,539.20116,786
2024-09-093,570.003,700.003,555.003,700.003,637.5183,170
2024-09-063,820.003,840.003,610.003,695.003,632.59249,882
2024-09-053,875.004,010.003,780.003,830.003,765.31352,537
2024-09-043,800.004,180.003,800.003,860.003,794.801,280,019
2024-09-034,090.004,255.003,960.004,115.004,045.501,641,069
2024-09-023,905.003,965.003,805.003,930.003,863.62144,948
2024-08-303,725.003,890.003,725.003,810.003,745.65169,859
2024-08-293,685.003,915.003,685.003,760.003,696.49221,339
2024-08-283,690.003,915.003,690.003,775.003,711.24554,821
2024-08-273,525.004,140.003,520.003,725.003,662.083,863,563
2024-08-263,560.003,600.003,515.003,560.003,499.8733,187
2024-08-233,580.003,580.003,460.003,560.003,499.8725,778
2024-08-223,585.003,620.003,540.003,570.003,509.7032,729
2024-08-213,570.003,620.003,560.003,610.003,549.0341,513
2024-08-203,475.003,625.003,465.003,605.003,544.1171,632
2024-08-193,595.003,605.003,515.003,515.003,455.6337,170
2024-08-163,640.003,640.003,535.003,575.003,514.6267,450
2024-08-143,575.003,655.003,575.003,585.003,524.4559,651
2024-08-133,575.003,670.003,530.003,575.003,514.6268,509
2024-08-123,460.003,545.003,460.003,535.003,475.2928,565
2024-08-093,445.003,550.003,445.003,495.003,435.9754,090
2024-08-083,295.003,500.003,270.003,450.003,391.73109,247
2024-08-073,110.003,335.003,110.003,330.003,273.76103,325
2024-08-063,005.003,255.003,005.003,145.003,091.88210,243
2024-08-053,460.003,480.002,885.003,100.003,047.64502,979
2024-08-023,690.003,710.003,550.003,580.003,519.53228,998
2024-08-013,705.003,750.003,685.003,745.003,681.75161,432
2024-07-313,720.003,740.003,670.003,685.003,622.76180,057
2024-07-303,700.004,260.003,655.003,715.003,652.252,969,417
2024-07-293,730.003,750.003,670.003,675.003,612.9358,546
2024-07-263,645.003,730.003,645.003,730.003,667.0053,682
← NewerPage 9 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2730.0000 KRW
2022-12-28100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.