Atinum Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 5,110.00 | 5,180.00 | 5,010.00 | 5,050.00 | 4,348.03 | 438,313 |
| 2022-02-21 | 5,110.00 | 5,220.00 | 5,080.00 | 5,210.00 | 4,485.79 | 384,811 |
| 2022-02-18 | 5,150.00 | 5,250.00 | 5,100.00 | 5,190.00 | 4,468.57 | 553,233 |
| 2022-02-17 | 5,200.00 | 5,300.00 | 5,040.00 | 5,280.00 | 4,546.06 | 1,255,017 |
| 2022-02-16 | 5,270.00 | 5,490.00 | 5,140.00 | 5,180.00 | 4,459.96 | 4,609,433 |
| 2022-02-15 | 5,030.00 | 5,300.00 | 4,975.00 | 5,040.00 | 4,339.42 | 731,536 |
| 2022-02-14 | 5,000.00 | 5,140.00 | 4,990.00 | 5,030.00 | 4,330.81 | 382,249 |
| 2022-02-11 | 5,120.00 | 5,220.00 | 5,050.00 | 5,110.00 | 4,399.69 | 371,729 |
| 2022-02-10 | 5,360.00 | 5,400.00 | 5,120.00 | 5,140.00 | 4,425.52 | 719,996 |
| 2022-02-09 | 5,520.00 | 5,650.00 | 5,310.00 | 5,360.00 | 4,614.94 | 3,574,232 |
| 2022-02-08 | 5,240.00 | 5,370.00 | 5,120.00 | 5,210.00 | 4,485.79 | 1,221,197 |
| 2022-02-07 | 5,250.00 | 5,250.00 | 5,030.00 | 5,240.00 | 4,511.62 | 572,857 |
| 2022-02-04 | 4,980.00 | 5,080.00 | 4,935.00 | 5,040.00 | 4,339.42 | 185,103 |
| 2022-02-03 | 4,800.00 | 5,030.00 | 4,800.00 | 4,980.00 | 4,287.76 | 363,303 |
| 2022-01-28 | 4,705.00 | 4,760.00 | 4,490.00 | 4,755.00 | 4,094.04 | 394,784 |
| 2022-01-27 | 4,825.00 | 4,905.00 | 4,655.00 | 4,680.00 | 4,029.47 | 396,240 |
| 2022-01-26 | 4,695.00 | 5,060.00 | 4,695.00 | 4,815.00 | 4,145.70 | 556,514 |
| 2022-01-25 | 4,970.00 | 5,150.00 | 4,730.00 | 4,740.00 | 4,081.13 | 1,536,340 |
| 2022-01-24 | 5,000.00 | 5,040.00 | 4,820.00 | 4,875.00 | 4,197.36 | 639,321 |
| 2022-01-21 | 5,180.00 | 5,230.00 | 5,080.00 | 5,080.00 | 4,373.86 | 671,556 |
| 2022-01-20 | 5,010.00 | 5,240.00 | 4,990.00 | 5,240.00 | 4,511.62 | 586,304 |
| 2022-01-19 | 5,000.00 | 5,170.00 | 4,990.00 | 4,990.00 | 4,296.37 | 413,625 |
| 2022-01-18 | 5,000.00 | 5,210.00 | 5,000.00 | 5,080.00 | 4,373.86 | 419,279 |
| 2022-01-17 | 5,040.00 | 5,110.00 | 4,995.00 | 5,030.00 | 4,330.81 | 385,091 |
| 2022-01-14 | 5,110.00 | 5,140.00 | 5,040.00 | 5,040.00 | 4,339.42 | 480,780 |
| 2022-01-13 | 5,290.00 | 5,300.00 | 5,150.00 | 5,160.00 | 4,442.74 | 417,454 |
| 2022-01-12 | 5,300.00 | 5,350.00 | 5,200.00 | 5,230.00 | 4,503.01 | 534,335 |
| 2022-01-11 | 5,150.00 | 5,300.00 | 5,110.00 | 5,260.00 | 4,528.84 | 605,179 |
| 2022-01-10 | 5,170.00 | 5,230.00 | 5,070.00 | 5,180.00 | 4,459.96 | 365,242 |
| 2022-01-07 | 5,080.00 | 5,280.00 | 5,080.00 | 5,170.00 | 4,451.35 | 790,010 |
| 2022-01-06 | 5,370.00 | 5,420.00 | 4,975.00 | 5,050.00 | 4,348.03 | 2,691,400 |
| 2022-01-05 | 5,560.00 | 5,720.00 | 5,470.00 | 5,520.00 | 4,752.70 | 1,552,840 |
| 2022-01-04 | 5,540.00 | 5,640.00 | 5,470.00 | 5,630.00 | 4,847.41 | 963,975 |
| 2022-01-03 | 5,330.00 | 5,660.00 | 5,310.00 | 5,580.00 | 4,804.36 | 2,058,630 |
| 2021-12-30 | 5,360.00 | 5,390.00 | 5,280.00 | 5,310.00 | 4,571.89 | 661,079 |
| 2021-12-29 | 5,260.00 | 5,390.00 | 5,200.00 | 5,360.00 | 4,614.94 | 1,036,990 |
| 2021-12-28 | 5,340.00 | 5,960.00 | 5,250.00 | 5,340.00 | 4,425.52 | 7,319,809 |
| 2021-12-27 | 5,400.00 | 5,400.00 | 5,210.00 | 5,300.00 | 4,392.37 | 604,864 |
| 2021-12-24 | 5,360.00 | 5,510.00 | 5,350.00 | 5,380.00 | 4,458.67 | 1,291,341 |
| 2021-12-23 | 5,330.00 | 5,360.00 | 5,210.00 | 5,330.00 | 4,417.24 | 573,141 |
| 2021-12-22 | 5,260.00 | 5,400.00 | 5,210.00 | 5,310.00 | 4,400.66 | 990,926 |
| 2021-12-21 | 5,090.00 | 5,280.00 | 5,020.00 | 5,260.00 | 4,359.22 | 731,035 |
| 2021-12-20 | 5,350.00 | 5,360.00 | 5,080.00 | 5,080.00 | 4,210.05 | 915,897 |
| 2021-12-17 | 5,260.00 | 5,410.00 | 5,230.00 | 5,370.00 | 4,450.39 | 661,731 |
| 2021-12-16 | 5,560.00 | 5,560.00 | 5,350.00 | 5,350.00 | 4,433.81 | 1,197,634 |
| 2021-12-15 | 5,440.00 | 5,590.00 | 5,320.00 | 5,470.00 | 4,533.26 | 2,223,162 |
| 2021-12-14 | 5,050.00 | 5,480.00 | 4,995.00 | 5,360.00 | 4,442.10 | 2,979,935 |
| 2021-12-13 | 5,130.00 | 5,230.00 | 5,050.00 | 5,130.00 | 4,251.49 | 686,234 |
| 2021-12-10 | 5,100.00 | 5,110.00 | 5,000.00 | 5,070.00 | 4,201.76 | 824,666 |
| 2021-12-09 | 4,970.00 | 5,250.00 | 4,970.00 | 5,180.00 | 4,292.92 | 1,193,278 |
| 2021-12-08 | 4,995.00 | 5,050.00 | 4,920.00 | 4,960.00 | 4,110.60 | 798,138 |
| 2021-12-07 | 5,020.00 | 5,060.00 | 4,895.00 | 4,915.00 | 4,073.31 | 709,963 |
| 2021-12-06 | 4,995.00 | 5,110.00 | 4,860.00 | 4,955.00 | 4,106.46 | 2,006,165 |
| 2021-12-03 | 5,030.00 | 5,410.00 | 5,030.00 | 5,370.00 | 4,450.39 | 1,639,462 |
| 2021-12-02 | 5,010.00 | 5,140.00 | 4,940.00 | 5,030.00 | 4,168.61 | 612,620 |
| 2021-12-01 | 4,895.00 | 5,110.00 | 4,720.00 | 5,110.00 | 4,234.91 | 1,137,683 |
| 2021-11-30 | 5,200.00 | 5,300.00 | 4,885.00 | 4,905.00 | 4,065.02 | 1,673,747 |
| 2021-11-29 | 5,340.00 | 5,520.00 | 4,995.00 | 5,110.00 | 4,234.91 | 2,800,382 |
| 2021-11-26 | 5,270.00 | 5,770.00 | 5,270.00 | 5,540.00 | 4,591.27 | 8,911,216 |
| 2021-11-25 | 5,040.00 | 5,410.00 | 5,000.00 | 5,240.00 | 4,342.65 | 1,868,331 |
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.