Skip to main content
Atinum Investment Co., Ltd (KOSDAQ:021080)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
+195.00 (6.74%)
At close: Dec 5, 2025

Atinum Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,975.002,975.002,865.002,895.002,895.00-3.02%508,388
Dec 3, 20252,990.003,015.002,935.002,985.002,985.00-486,844
Dec 2, 20252,980.003,015.002,940.002,985.002,985.000.17%555,381
Dec 1, 20252,975.003,140.002,935.002,980.002,980.004.01%2,382,150
Nov 28, 20252,665.002,920.002,655.002,865.002,865.007.91%1,185,811
Nov 27, 20252,660.002,670.002,625.002,655.002,655.000.38%229,004
Nov 26, 20252,605.002,660.002,590.002,645.002,645.001.54%157,875
Nov 25, 20252,650.002,660.002,575.002,605.002,605.00-0.76%164,218
Nov 24, 20252,630.002,645.002,590.002,625.002,625.000.19%84,875
Nov 21, 20252,635.002,660.002,590.002,620.002,620.00-2.24%139,888
Nov 20, 20252,660.002,710.002,625.002,680.002,680.001.90%284,812
Nov 19, 20252,585.002,650.002,535.002,630.002,630.001.54%297,533
Nov 18, 20252,585.002,615.002,550.002,590.002,590.00-0.77%294,226
Nov 17, 20252,635.002,635.002,550.002,610.002,610.00-0.76%301,392
Nov 14, 20252,605.002,670.002,585.002,630.002,630.00-0.19%297,782
Nov 13, 20252,630.002,720.002,585.002,635.002,635.003.74%1,266,967
Nov 12, 20252,495.002,560.002,485.002,540.002,540.001.40%109,626
Nov 11, 20252,500.002,535.002,470.002,505.002,505.000.20%139,859
Nov 10, 20252,430.002,525.002,430.002,500.002,500.003.31%134,700
Nov 7, 20252,475.002,475.002,385.002,420.002,420.00-2.22%278,418
Nov 6, 20252,455.002,500.002,440.002,475.002,475.001.02%137,522
Nov 5, 20252,500.002,500.002,375.002,450.002,450.00-2.00%192,604
Nov 4, 20252,470.002,500.002,420.002,500.002,500.000.60%145,928
Nov 3, 20252,550.002,555.002,470.002,485.002,485.00-2.17%145,119
Oct 31, 20252,545.002,565.002,490.002,540.002,540.001.40%177,609
Oct 30, 20252,550.002,565.002,500.002,505.002,505.00-1.76%140,028
Oct 29, 20252,555.002,570.002,520.002,550.002,550.00-0.78%151,640
Oct 28, 20252,620.002,625.002,550.002,570.002,570.00-1.15%117,695
Oct 27, 20252,535.002,615.002,485.002,600.002,600.002.77%192,656
Oct 24, 20252,515.002,540.002,480.002,530.002,530.000.60%122,805
Oct 23, 20252,555.002,570.002,515.002,515.002,515.00-1.57%59,936
Oct 22, 20252,550.002,565.002,490.002,555.002,555.00-0.39%141,683
Oct 21, 20252,550.002,590.002,500.002,565.002,565.00-295,178
Oct 20, 20252,540.002,570.002,505.002,565.002,565.000.98%97,385
Oct 17, 20252,550.002,560.002,495.002,540.002,540.00-0.78%273,841
Oct 16, 20252,585.002,620.002,555.002,560.002,560.00-0.97%124,774
Oct 15, 20252,535.002,605.002,530.002,585.002,585.002.17%112,976
Oct 14, 20252,600.002,600.002,520.002,530.002,530.00-2.13%194,155
Oct 13, 20252,570.002,630.002,560.002,585.002,585.00-2.08%128,446
Oct 10, 20252,655.002,655.002,565.002,640.002,640.000.76%166,264
Oct 2, 20252,635.002,665.002,610.002,620.002,620.00-0.57%75,510
Oct 1, 20252,675.002,690.002,605.002,635.002,635.00-0.57%130,656
Sep 30, 20252,720.002,725.002,645.002,650.002,650.00-0.56%146,978
Sep 29, 20252,630.002,765.002,630.002,665.002,665.001.52%455,199
Sep 26, 20252,650.002,670.002,545.002,625.002,625.00-2.05%114,092
Sep 25, 20252,690.002,740.002,640.002,680.002,680.00-0.56%244,001
Sep 24, 20252,705.002,705.002,625.002,695.002,695.00-0.37%170,355
Sep 23, 20252,695.002,745.002,675.002,705.002,705.000.56%153,391
Sep 22, 20252,745.002,755.002,680.002,690.002,690.00-2.36%124,365
Sep 19, 20252,725.002,785.002,680.002,755.002,755.001.10%250,147