ATON, Inc. 158430
KRX · South Korea · Technology Services
KRW 5,500.00+100.00 (+1.85%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,500.00 | +1.85% | KRW 5,440.00 | KRW 5,560.00 | KRW 5,410.00 | 820.60K |
| 2026-10-01 | KRW 5,400.00 | +1.50% | KRW 5,300.00 | KRW 5,420.00 | KRW 5,200.00 | 452.60K |
| 2026-09-30 | KRW 5,320.00 | -0.56% | KRW 5,370.00 | KRW 5,450.00 | KRW 5,290.00 | 301.54K |
| 2026-09-29 | KRW 5,350.00 | -4.80% | KRW 5,750.00 | KRW 5,750.00 | KRW 5,260.00 | 872.12K |
| 2026-09-28 | KRW 5,620.00 | +2.37% | KRW 5,550.00 | KRW 5,770.00 | KRW 5,490.00 | 1.17M |
| 2026-09-23 | KRW 5,490.00 | +2.04% | KRW 5,500.00 | KRW 5,920.00 | KRW 5,420.00 | 5.27M |
| 2026-09-22 | KRW 5,380.00 | -3.24% | KRW 5,670.00 | KRW 5,680.00 | KRW 5,310.00 | 918.24K |
| 2026-09-21 | KRW 5,560.00 | -1.59% | KRW 5,630.00 | KRW 5,910.00 | KRW 5,540.00 | 2.26M |
| 2026-09-18 | KRW 5,650.00 | -1.57% | KRW 5,920.00 | KRW 5,970.00 | KRW 5,630.00 | 2.44M |
| 2026-09-17 | KRW 5,740.00 | -4.65% | KRW 5,960.00 | KRW 6,000.00 | KRW 5,680.00 | 2.16M |
| 2026-09-16 | KRW 6,020.00 | -4.60% | KRW 6,390.00 | KRW 6,450.00 | KRW 5,630.00 | 9.61M |
| 2026-09-15 | KRW 6,310.00 | +29.84% | KRW 5,050.00 | KRW 6,310.00 | KRW 4,910.00 | 11.78M |
| 2026-09-14 | KRW 4,860.00 | +0.73% | KRW 4,885.00 | KRW 5,040.00 | KRW 4,780.00 | 878.56K |
| 2026-09-11 | KRW 4,825.00 | +4.21% | KRW 4,640.00 | KRW 5,100.00 | KRW 4,610.00 | 1.01M |
| 2026-09-10 | KRW 4,630.00 | -0.75% | KRW 4,630.00 | KRW 4,665.00 | KRW 4,555.00 | 121.21K |
| 2026-09-09 | KRW 4,665.00 | +2.30% | KRW 4,580.00 | KRW 4,735.00 | KRW 4,565.00 | 152.53K |
| 2026-09-08 | KRW 4,560.00 | -1.72% | KRW 4,640.00 | KRW 4,705.00 | KRW 4,555.00 | 170.67K |
| 2026-09-07 | KRW 4,640.00 | -4.33% | KRW 4,820.00 | KRW 4,820.00 | KRW 4,625.00 | 231.04K |
| 2026-09-04 | KRW 4,850.00 | +8.26% | KRW 4,590.00 | KRW 4,980.00 | KRW 4,590.00 | 796.03K |
| 2026-09-03 | KRW 4,480.00 | +0.11% | KRW 4,515.00 | KRW 4,535.00 | KRW 4,390.00 | 104.29K |
| 2026-09-02 | KRW 4,475.00 | -3.97% | KRW 4,530.00 | KRW 4,645.00 | KRW 4,300.00 | 166.42K |
| 2026-09-01 | KRW 4,660.00 | -0.21% | KRW 4,685.00 | KRW 4,735.00 | KRW 4,570.00 | 111.92K |
| 2026-08-31 | KRW 4,670.00 | -2.61% | KRW 4,675.00 | KRW 4,700.00 | KRW 4,500.00 | 197.54K |
| 2026-08-28 | KRW 4,795.00 | +4.01% | KRW 4,700.00 | KRW 4,940.00 | KRW 4,645.00 | 476.03K |
| 2026-08-27 | KRW 4,610.00 | 0.00% | KRW 4,610.00 | KRW 4,720.00 | KRW 4,570.00 | 126.83K |
| 2026-08-26 | KRW 4,610.00 | -1.18% | KRW 4,655.00 | KRW 4,655.00 | KRW 4,505.00 | 104.04K |
| 2026-08-25 | KRW 4,665.00 | +3.67% | KRW 4,505.00 | KRW 4,670.00 | KRW 4,385.00 | 124.42K |
| 2026-08-24 | KRW 4,500.00 | +2.51% | KRW 4,475.00 | KRW 4,720.00 | KRW 4,265.00 | 258.44K |
| 2026-08-21 | KRW 4,390.00 | -4.98% | KRW 4,645.00 | KRW 4,745.00 | KRW 4,330.00 | 219.42K |
| 2026-08-20 | KRW 4,620.00 | +4.88% | KRW 4,490.00 | KRW 4,800.00 | KRW 4,490.00 | 250.43K |
| 2026-08-19 | KRW 4,405.00 | -4.34% | KRW 4,340.00 | KRW 4,600.00 | KRW 4,320.00 | 111.52K |
| 2026-08-18 | KRW 4,605.00 | -4.56% | KRW 4,910.00 | KRW 4,910.00 | KRW 4,520.00 | 204.17K |
| 2026-08-14 | KRW 4,825.00 | +5.70% | KRW 4,580.00 | KRW 4,850.00 | KRW 4,480.00 | 260.98K |
| 2026-08-13 | KRW 4,565.00 | -0.76% | KRW 4,670.00 | KRW 4,700.00 | KRW 4,505.00 | 165.06K |
| 2026-08-12 | KRW 4,600.00 | +0.66% | KRW 4,580.00 | KRW 4,690.00 | KRW 4,505.00 | 131.27K |
| 2026-08-11 | KRW 4,570.00 | +1.11% | KRW 4,550.00 | KRW 4,640.00 | KRW 4,440.00 | 145.39K |
| 2026-08-10 | KRW 4,520.00 | +6.10% | KRW 4,400.00 | KRW 4,540.00 | KRW 4,325.00 | 166.47K |
| 2026-08-07 | KRW 4,260.00 | -1.84% | KRW 4,370.00 | KRW 4,380.00 | KRW 4,190.00 | 107.40K |
| 2026-08-06 | KRW 4,340.00 | -1.70% | KRW 4,400.00 | KRW 4,460.00 | KRW 4,230.00 | 106.51K |
| 2026-08-05 | KRW 4,415.00 | +2.67% | KRW 4,395.00 | KRW 4,500.00 | KRW 4,335.00 | 165.81K |
| 2026-08-04 | KRW 4,300.00 | +6.70% | KRW 4,045.00 | KRW 4,325.00 | KRW 4,045.00 | 221.19K |
| 2026-08-03 | KRW 4,030.00 | +3.87% | KRW 3,855.00 | KRW 4,140.00 | KRW 3,675.00 | 196.03K |
| 2026-07-31 | KRW 3,880.00 | +11.82% | KRW 3,620.00 | KRW 3,880.00 | KRW 3,620.00 | 172.41K |
| 2026-07-30 | KRW 3,470.00 | 0.00% | KRW 3,350.00 | KRW 3,655.00 | KRW 3,350.00 | 191.97K |
| 2026-07-29 | KRW 3,470.00 | -7.10% | KRW 3,750.00 | KRW 3,870.00 | KRW 3,300.00 | 368.50K |
| 2026-07-28 | KRW 3,735.00 | -5.92% | KRW 3,970.00 | KRW 4,060.00 | KRW 3,710.00 | 272.46K |
| 2026-07-27 | KRW 3,970.00 | +3.12% | KRW 3,935.00 | KRW 4,070.00 | KRW 3,895.00 | 185.50K |
| 2026-07-24 | KRW 3,850.00 | -7.00% | KRW 4,035.00 | KRW 4,075.00 | KRW 3,825.00 | 345.06K |
| 2026-07-23 | KRW 4,140.00 | +8.66% | KRW 3,825.00 | KRW 4,495.00 | KRW 3,825.00 | 1.75M |
| 2026-07-22 | KRW 3,810.00 | +1.87% | KRW 3,815.00 | KRW 3,975.00 | KRW 3,785.00 | 231.31K |
| 2026-07-21 | KRW 3,740.00 | +1.63% | KRW 3,640.00 | KRW 3,865.00 | KRW 3,595.00 | 243.64K |
| 2026-07-20 | KRW 3,680.00 | -3.41% | KRW 3,720.00 | KRW 3,830.00 | KRW 3,635.00 | 247.05K |
| 2026-07-16 | KRW 3,810.00 | -2.31% | KRW 3,890.00 | KRW 4,195.00 | KRW 3,760.00 | 154.19K |
| 2026-07-15 | KRW 3,900.00 | +7.29% | KRW 3,655.00 | KRW 3,905.00 | KRW 3,655.00 | 180.91K |
| 2026-07-14 | KRW 3,635.00 | -2.02% | KRW 3,655.00 | KRW 3,770.00 | KRW 3,495.00 | 284.07K |
| 2026-07-13 | KRW 3,710.00 | -7.83% | KRW 4,025.00 | KRW 4,145.00 | KRW 3,690.00 | 234.51K |
| 2026-07-10 | KRW 4,025.00 | +9.38% | KRW 3,695.00 | KRW 4,125.00 | KRW 3,695.00 | 189.89K |
| 2026-07-09 | KRW 3,680.00 | -2.39% | KRW 3,720.00 | KRW 3,890.00 | KRW 3,645.00 | 164.06K |
| 2026-07-08 | KRW 3,770.00 | -5.51% | KRW 3,890.00 | KRW 4,050.00 | KRW 3,720.00 | 274.83K |
| 2026-07-07 | KRW 3,990.00 | -3.27% | KRW 4,095.00 | KRW 4,205.00 | KRW 3,900.00 | 148.47K |
| 2026-07-06 | KRW 4,125.00 | -1.90% | KRW 4,210.00 | KRW 4,245.00 | KRW 4,040.00 | 106.55K |
| 2026-07-03 | KRW 4,205.00 | +3.32% | KRW 4,075.00 | KRW 4,210.00 | KRW 3,935.00 | 124.16K |
| 2026-07-02 | KRW 4,070.00 | -4.91% | KRW 4,265.00 | KRW 4,290.00 | KRW 3,850.00 | 207.38K |
| 2026-07-01 | KRW 4,280.00 | +0.94% | KRW 4,260.00 | KRW 4,420.00 | KRW 4,155.00 | 142.22K |
| 2026-06-30 | KRW 4,240.00 | -3.42% | KRW 4,410.00 | KRW 4,410.00 | KRW 4,215.00 | 142.92K |
| 2026-06-29 | KRW 4,390.00 | +10.86% | KRW 3,935.00 | KRW 4,400.00 | KRW 3,935.00 | 226.52K |
| 2026-06-26 | KRW 3,960.00 | -7.69% | KRW 4,200.00 | KRW 4,280.00 | KRW 3,785.00 | 468.01K |
| 2026-06-25 | KRW 4,290.00 | -4.03% | KRW 4,470.00 | KRW 4,550.00 | KRW 4,280.00 | 220.30K |
| 2026-06-24 | KRW 4,470.00 | +2.52% | KRW 4,360.00 | KRW 4,555.00 | KRW 4,320.00 | 331.01K |
| 2026-06-23 | KRW 4,360.00 | -6.44% | KRW 4,690.00 | KRW 4,850.00 | KRW 4,310.00 | 451.66K |
| 2026-06-22 | KRW 4,660.00 | -4.80% | KRW 4,780.00 | KRW 4,930.00 | KRW 4,575.00 | 281.23K |
| 2026-06-19 | KRW 4,895.00 | -4.77% | KRW 5,170.00 | KRW 5,170.00 | KRW 4,780.00 | 371.71K |
| 2026-06-18 | KRW 5,140.00 | -3.20% | KRW 5,310.00 | KRW 5,380.00 | KRW 5,140.00 | 178.67K |
| 2026-06-17 | KRW 5,310.00 | -1.67% | KRW 5,350.00 | KRW 5,450.00 | KRW 5,230.00 | 177.29K |
| 2026-06-16 | KRW 5,400.00 | 0.00% | KRW 5,430.00 | KRW 5,530.00 | KRW 5,330.00 | 164.90K |
| 2026-06-15 | KRW 5,400.00 | +3.05% | KRW 5,330.00 | KRW 5,460.00 | KRW 5,270.00 | 249.63K |
| 2026-06-12 | KRW 5,240.00 | +4.38% | KRW 5,170.00 | KRW 5,350.00 | KRW 5,140.00 | 259.72K |
| 2026-06-11 | KRW 5,020.00 | -0.20% | KRW 4,880.00 | KRW 5,090.00 | KRW 4,865.00 | 234.10K |
| 2026-06-10 | KRW 5,030.00 | -5.27% | KRW 5,180.00 | KRW 5,320.00 | KRW 4,950.00 | 42 |
| 2026-06-09 | KRW 5,310.00 | +4.94% | KRW 5,100.00 | KRW 5,460.00 | KRW 5,100.00 | 422.71K |
| 2026-06-08 | KRW 5,060.00 | -9.64% | KRW 5,050.00 | KRW 5,350.00 | KRW 4,975.00 | 495.48K |
| 2026-06-05 | KRW 5,600.00 | -3.45% | KRW 5,630.00 | KRW 5,760.00 | KRW 5,450.00 | 396.86K |
| 2026-06-04 | KRW 5,800.00 | -2.36% | KRW 5,850.00 | KRW 6,110.00 | KRW 5,640.00 | 253.26K |
| 2026-06-02 | KRW 5,940.00 | -2.78% | KRW 5,950.00 | KRW 6,090.00 | KRW 5,720.00 | 541.28K |
| 2026-06-01 | KRW 6,110.00 | -4.08% | KRW 6,160.00 | KRW 6,320.00 | KRW 5,960.00 | 444.96K |
| 2026-05-29 | KRW 6,370.00 | -3.63% | KRW 6,830.00 | KRW 6,880.00 | KRW 6,280.00 | 518.81K |
| 2026-05-28 | KRW 6,610.00 | -5.30% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,300.00 | 604.82K |
| 2026-05-27 | KRW 6,980.00 | -8.28% | KRW 7,390.00 | KRW 7,740.00 | KRW 6,910.00 | 979.62K |
| 2026-05-26 | KRW 7,610.00 | +7.03% | KRW 7,290.00 | KRW 8,050.00 | KRW 7,290.00 | 2.23M |
| 2026-05-22 | KRW 7,110.00 | +8.88% | KRW 7,230.00 | KRW 7,760.00 | KRW 6,920.00 | 2.08M |