Atinum Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3,795.00 | 3,880.00 | 3,795.00 | 3,835.00 | 3,301.92 | 370,810 |
| 2022-05-18 | 4,015.00 | 4,100.00 | 3,960.00 | 3,980.00 | 3,426.77 | 292,676 |
| 2022-05-17 | 4,100.00 | 4,100.00 | 3,980.00 | 4,020.00 | 3,461.21 | 248,498 |
| 2022-05-16 | 3,900.00 | 4,065.00 | 3,900.00 | 4,065.00 | 3,499.95 | 302,747 |
| 2022-05-13 | 3,835.00 | 3,970.00 | 3,835.00 | 3,895.00 | 3,353.58 | 301,556 |
| 2022-05-12 | 4,045.00 | 4,045.00 | 3,795.00 | 3,825.00 | 3,293.31 | 876,756 |
| 2022-05-11 | 4,165.00 | 4,220.00 | 4,075.00 | 4,130.00 | 3,555.92 | 271,896 |
| 2022-05-10 | 4,190.00 | 4,280.00 | 4,045.00 | 4,205.00 | 3,620.49 | 413,127 |
| 2022-05-09 | 4,445.00 | 4,445.00 | 4,255.00 | 4,300.00 | 3,702.29 | 334,091 |
| 2022-05-06 | 4,350.00 | 4,470.00 | 4,290.00 | 4,445.00 | 3,827.13 | 297,196 |
| 2022-05-04 | 4,545.00 | 4,545.00 | 4,415.00 | 4,425.00 | 3,809.91 | 228,472 |
| 2022-05-03 | 4,550.00 | 4,600.00 | 4,500.00 | 4,505.00 | 3,878.79 | 228,743 |
| 2022-05-02 | 4,615.00 | 4,625.00 | 4,540.00 | 4,540.00 | 3,908.93 | 246,922 |
| 2022-04-29 | 4,565.00 | 4,770.00 | 4,565.00 | 4,655.00 | 4,007.94 | 849,763 |
| 2022-04-28 | 4,565.00 | 4,605.00 | 4,500.00 | 4,555.00 | 3,921.84 | 273,634 |
| 2022-04-27 | 4,565.00 | 4,635.00 | 4,530.00 | 4,560.00 | 3,926.15 | 342,199 |
| 2022-04-26 | 4,710.00 | 4,775.00 | 4,675.00 | 4,740.00 | 4,081.13 | 197,904 |
| 2022-04-25 | 4,775.00 | 4,785.00 | 4,670.00 | 4,675.00 | 4,025.16 | 401,089 |
| 2022-04-22 | 4,830.00 | 4,860.00 | 4,730.00 | 4,800.00 | 4,132.79 | 406,388 |
| 2022-04-21 | 4,910.00 | 4,910.00 | 4,850.00 | 4,875.00 | 4,197.36 | 136,614 |
| 2022-04-20 | 4,910.00 | 4,925.00 | 4,875.00 | 4,895.00 | 4,214.58 | 193,812 |
| 2022-04-19 | 4,865.00 | 4,905.00 | 4,865.00 | 4,890.00 | 4,210.28 | 136,253 |
| 2022-04-18 | 4,880.00 | 4,890.00 | 4,840.00 | 4,860.00 | 4,184.45 | 143,303 |
| 2022-04-15 | 4,850.00 | 4,920.00 | 4,840.00 | 4,880.00 | 4,201.67 | 318,055 |
| 2022-04-14 | 4,960.00 | 4,965.00 | 4,920.00 | 4,930.00 | 4,244.72 | 148,028 |
| 2022-04-13 | 4,895.00 | 4,940.00 | 4,875.00 | 4,935.00 | 4,249.02 | 137,898 |
| 2022-04-12 | 4,855.00 | 4,905.00 | 4,815.00 | 4,890.00 | 4,210.28 | 240,950 |
| 2022-04-11 | 4,910.00 | 4,960.00 | 4,885.00 | 4,910.00 | 4,227.50 | 261,770 |
| 2022-04-08 | 4,875.00 | 4,945.00 | 4,840.00 | 4,910.00 | 4,227.50 | 282,935 |
| 2022-04-07 | 4,950.00 | 5,030.00 | 4,845.00 | 4,870.00 | 4,193.06 | 603,598 |
| 2022-04-06 | 5,090.00 | 5,100.00 | 4,985.00 | 5,020.00 | 4,322.20 | 478,645 |
| 2022-04-05 | 5,190.00 | 5,200.00 | 5,100.00 | 5,130.00 | 4,416.91 | 278,231 |
| 2022-04-04 | 5,240.00 | 5,250.00 | 5,140.00 | 5,160.00 | 4,442.74 | 332,186 |
| 2022-04-01 | 5,300.00 | 5,380.00 | 5,170.00 | 5,230.00 | 4,503.01 | 885,707 |
| 2022-03-31 | 5,300.00 | 5,300.00 | 5,230.00 | 5,300.00 | 4,563.28 | 347,092 |
| 2022-03-30 | 5,270.00 | 5,320.00 | 5,180.00 | 5,270.00 | 4,537.45 | 407,940 |
| 2022-03-29 | 5,330.00 | 5,410.00 | 5,230.00 | 5,240.00 | 4,511.62 | 632,644 |
| 2022-03-28 | 5,380.00 | 5,420.00 | 5,260.00 | 5,300.00 | 4,563.28 | 503,572 |
| 2022-03-25 | 5,340.00 | 5,380.00 | 5,250.00 | 5,310.00 | 4,571.89 | 515,639 |
| 2022-03-24 | 5,240.00 | 5,370.00 | 5,210.00 | 5,340.00 | 4,597.72 | 737,832 |
| 2022-03-23 | 5,340.00 | 5,350.00 | 5,220.00 | 5,260.00 | 4,528.84 | 613,179 |
| 2022-03-22 | 5,150.00 | 5,330.00 | 5,130.00 | 5,290.00 | 4,554.67 | 961,273 |
| 2022-03-21 | 5,150.00 | 5,190.00 | 5,110.00 | 5,140.00 | 4,425.52 | 416,649 |
| 2022-03-18 | 5,150.00 | 5,220.00 | 5,090.00 | 5,130.00 | 4,416.91 | 781,041 |
| 2022-03-17 | 5,100.00 | 5,180.00 | 5,050.00 | 5,140.00 | 4,425.52 | 966,071 |
| 2022-03-16 | 5,040.00 | 5,040.00 | 4,975.00 | 5,030.00 | 4,330.81 | 304,753 |
| 2022-03-15 | 5,040.00 | 5,060.00 | 4,925.00 | 4,930.00 | 4,244.72 | 364,969 |
| 2022-03-14 | 5,120.00 | 5,120.00 | 4,990.00 | 4,990.00 | 4,296.37 | 504,733 |
| 2022-03-11 | 4,950.00 | 5,060.00 | 4,940.00 | 5,060.00 | 4,356.64 | 458,640 |
| 2022-03-10 | 4,940.00 | 5,090.00 | 4,940.00 | 4,960.00 | 4,270.54 | 833,132 |
| 2022-03-08 | 4,895.00 | 4,985.00 | 4,855.00 | 4,855.00 | 4,180.14 | 869,045 |
| 2022-03-07 | 5,080.00 | 5,170.00 | 4,985.00 | 5,030.00 | 4,330.81 | 2,235,896 |
| 2022-03-04 | 5,320.00 | 5,700.00 | 5,050.00 | 5,130.00 | 4,416.91 | 17,886,000 |
| 2022-03-03 | 4,910.00 | 4,965.00 | 4,900.00 | 4,940.00 | 4,253.32 | 692,272 |
| 2022-03-02 | 5,010.00 | 5,030.00 | 4,875.00 | 4,890.00 | 4,210.28 | 498,164 |
| 2022-02-28 | 4,800.00 | 4,910.00 | 4,745.00 | 4,800.00 | 4,132.79 | 329,115 |
| 2022-02-25 | 4,850.00 | 4,890.00 | 4,770.00 | 4,810.00 | 4,141.40 | 375,563 |
| 2022-02-24 | 4,905.00 | 4,960.00 | 4,760.00 | 4,760.00 | 4,098.35 | 576,673 |
| 2022-02-23 | 5,080.00 | 5,130.00 | 4,985.00 | 4,990.00 | 4,296.37 | 660,053 |
| 2022-02-22 | 5,110.00 | 5,180.00 | 5,010.00 | 5,050.00 | 4,348.03 | 438,313 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 140.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.