ATON Inc. (KOSDAQ:158430)
South Korea
· Delayed Price · Currency is KRW 6,340.00
+30.00 (0.48%)
At close: Dec 5, 2025
ATON Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,360.00 | 6,440.00 | 6,250.00 | 6,340.00 | 6,340.00 | 0.48% | 129,721 |
| Dec 4, 2025 | 6,410.00 | 6,440.00 | 6,290.00 | 6,310.00 | 6,310.00 | -1.10% | 126,880 |
| Dec 3, 2025 | 6,350.00 | 6,390.00 | 6,260.00 | 6,380.00 | 6,380.00 | 1.43% | 130,115 |
| Dec 2, 2025 | 6,370.00 | 6,410.00 | 6,230.00 | 6,290.00 | 6,290.00 | -1.10% | 215,911 |
| Dec 1, 2025 | 6,540.00 | 6,820.00 | 6,350.00 | 6,360.00 | 6,360.00 | - | 433,597 |
| Nov 28, 2025 | 6,110.00 | 6,380.00 | 6,100.00 | 6,360.00 | 6,360.00 | 4.09% | 172,765 |
| Nov 27, 2025 | 6,130.00 | 6,220.00 | 6,060.00 | 6,110.00 | 6,110.00 | -0.33% | 99,774 |
| Nov 26, 2025 | 6,040.00 | 6,210.00 | 6,040.00 | 6,130.00 | 6,130.00 | 1.49% | 113,789 |
| Nov 25, 2025 | 6,200.00 | 6,320.00 | 5,980.00 | 6,040.00 | 6,040.00 | -1.63% | 159,759 |
| Nov 24, 2025 | 6,220.00 | 6,310.00 | 6,100.00 | 6,140.00 | 6,140.00 | -0.16% | 96,071 |
| Nov 21, 2025 | 6,340.00 | 6,340.00 | 6,110.00 | 6,150.00 | 6,150.00 | -5.09% | 217,585 |
| Nov 20, 2025 | 6,260.00 | 6,520.00 | 6,260.00 | 6,480.00 | 6,480.00 | 3.51% | 149,781 |
| Nov 19, 2025 | 6,250.00 | 6,400.00 | 6,170.00 | 6,260.00 | 6,260.00 | -1.42% | 121,100 |
| Nov 18, 2025 | 6,600.00 | 6,600.00 | 6,290.00 | 6,350.00 | 6,350.00 | -4.51% | 201,347 |
| Nov 17, 2025 | 6,600.00 | 6,680.00 | 6,430.00 | 6,650.00 | 6,650.00 | 1.37% | 177,496 |
| Nov 14, 2025 | 6,600.00 | 6,820.00 | 6,530.00 | 6,560.00 | 6,560.00 | -1.94% | 293,882 |
| Nov 13, 2025 | 6,680.00 | 6,730.00 | 6,600.00 | 6,690.00 | 6,690.00 | - | 180,980 |
| Nov 12, 2025 | 6,430.00 | 6,730.00 | 6,430.00 | 6,690.00 | 6,690.00 | 4.04% | 290,903 |
| Nov 11, 2025 | 6,610.00 | 6,700.00 | 6,380.00 | 6,430.00 | 6,430.00 | -2.58% | 192,779 |
| Nov 10, 2025 | 6,390.00 | 6,620.00 | 6,380.00 | 6,600.00 | 6,600.00 | 3.77% | 206,534 |
| Nov 7, 2025 | 6,480.00 | 6,580.00 | 6,230.00 | 6,360.00 | 6,360.00 | -3.93% | 303,818 |
| Nov 6, 2025 | 6,500.00 | 6,680.00 | 6,340.00 | 6,620.00 | 6,620.00 | 2.80% | 278,294 |
| Nov 5, 2025 | 6,620.00 | 6,630.00 | 6,080.00 | 6,440.00 | 6,440.00 | -3.01% | 503,036 |
| Nov 4, 2025 | 6,670.00 | 6,750.00 | 6,550.00 | 6,640.00 | 6,640.00 | -0.45% | 545,704 |
| Nov 3, 2025 | 6,720.00 | 6,900.00 | 6,610.00 | 6,670.00 | 6,670.00 | -0.45% | 351,094 |
| Oct 31, 2025 | 6,620.00 | 6,850.00 | 6,620.00 | 6,700.00 | 6,700.00 | 1.21% | 358,276 |
| Oct 30, 2025 | 7,030.00 | 7,030.00 | 6,620.00 | 6,620.00 | 6,620.00 | -5.83% | 701,425 |
| Oct 29, 2025 | 7,070.00 | 7,120.00 | 6,980.00 | 7,030.00 | 7,030.00 | -0.28% | 314,970 |
| Oct 28, 2025 | 7,160.00 | 7,240.00 | 7,030.00 | 7,050.00 | 7,050.00 | -0.84% | 336,654 |
| Oct 27, 2025 | 7,190.00 | 7,300.00 | 7,110.00 | 7,110.00 | 7,110.00 | -0.97% | 371,850 |
| Oct 24, 2025 | 7,490.00 | 7,550.00 | 7,180.00 | 7,180.00 | 7,180.00 | -2.97% | 403,858 |
| Oct 23, 2025 | 7,270.00 | 7,630.00 | 7,080.00 | 7,400.00 | 7,400.00 | 1.23% | 705,094 |
| Oct 22, 2025 | 7,050.00 | 7,340.00 | 6,970.00 | 7,310.00 | 7,310.00 | 3.69% | 333,896 |
| Oct 21, 2025 | 7,110.00 | 7,240.00 | 7,010.00 | 7,050.00 | 7,050.00 | -0.28% | 281,496 |
| Oct 20, 2025 | 7,030.00 | 7,110.00 | 6,990.00 | 7,070.00 | 7,070.00 | 1.58% | 219,237 |
| Oct 17, 2025 | 7,370.00 | 7,370.00 | 6,960.00 | 6,960.00 | 6,960.00 | -6.33% | 764,453 |
| Oct 16, 2025 | 7,690.00 | 7,750.00 | 7,420.00 | 7,430.00 | 7,430.00 | -3.38% | 576,069 |
| Oct 15, 2025 | 7,760.00 | 7,830.00 | 7,560.00 | 7,690.00 | 7,690.00 | -0.39% | 462,678 |
| Oct 14, 2025 | 7,640.00 | 7,920.00 | 7,500.00 | 7,720.00 | 7,720.00 | 3.07% | 1,340,337 |
| Oct 13, 2025 | 7,650.00 | 7,650.00 | 7,410.00 | 7,490.00 | 7,490.00 | -3.97% | 636,812 |
| Oct 10, 2025 | 7,830.00 | 7,960.00 | 7,780.00 | 7,800.00 | 7,800.00 | 0.13% | 537,195 |
| Oct 2, 2025 | 7,900.00 | 7,920.00 | 7,770.00 | 7,790.00 | 7,790.00 | -0.76% | 522,743 |
| Oct 1, 2025 | 8,080.00 | 8,200.00 | 7,850.00 | 7,850.00 | 7,850.00 | -3.09% | 688,203 |
| Sep 30, 2025 | 8,530.00 | 8,620.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.46% | 1,302,626 |
| Sep 29, 2025 | 8,160.00 | 8,940.00 | 8,140.00 | 8,390.00 | 8,390.00 | 6.61% | 6,230,364 |
| Sep 26, 2025 | 8,110.00 | 8,180.00 | 7,810.00 | 7,870.00 | 7,870.00 | -5.86% | 869,670 |
| Sep 25, 2025 | 7,790.00 | 8,440.00 | 7,630.00 | 8,360.00 | 8,360.00 | 7.87% | 1,620,017 |
| Sep 24, 2025 | 7,950.00 | 8,020.00 | 7,710.00 | 7,750.00 | 7,750.00 | -1.40% | 478,082 |
| Sep 23, 2025 | 8,060.00 | 8,060.00 | 7,800.00 | 7,860.00 | 7,860.00 | -2.12% | 661,639 |
| Sep 22, 2025 | 8,560.00 | 8,580.00 | 7,950.00 | 8,030.00 | 8,030.00 | -4.86% | 1,084,014 |