Hurum Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 1,229.00 | 1,251.00 | 1,220.00 | 1,235.00 | 5,479.23 | 24,095 |
| 2023-07-10 | 1,281.00 | 1,283.00 | 1,220.00 | 1,229.00 | 5,452.61 | 41,479 |
| 2023-07-07 | 1,262.00 | 1,310.00 | 1,240.00 | 1,299.00 | 5,763.17 | 28,337 |
| 2023-07-06 | 1,297.00 | 1,303.00 | 1,263.00 | 1,274.00 | 5,652.25 | 21,149 |
| 2023-07-05 | 1,346.00 | 1,359.00 | 1,240.00 | 1,293.00 | 5,736.55 | 28,535 |
| 2023-07-04 | 1,358.00 | 1,358.00 | 1,323.00 | 1,345.00 | 5,967.25 | 18,500 |
| 2023-07-03 | 1,274.00 | 1,358.00 | 1,271.00 | 1,331.00 | 5,905.14 | 59,713 |
| 2023-06-30 | 1,334.00 | 1,341.00 | 1,250.00 | 1,252.00 | 5,554.65 | 50,519 |
| 2023-06-29 | 1,367.00 | 1,367.00 | 1,322.00 | 1,355.00 | 6,011.62 | 29,471 |
| 2023-06-28 | 1,365.00 | 1,423.00 | 1,365.00 | 1,367.00 | 6,064.86 | 96,199 |
| 2023-06-27 | 1,358.00 | 1,388.00 | 1,358.00 | 1,375.00 | 6,100.35 | 47,326 |
| 2023-06-26 | 1,373.00 | 1,379.00 | 1,331.00 | 1,357.00 | 6,020.49 | 22,246 |
| 2023-06-23 | 1,361.00 | 1,371.00 | 1,322.00 | 1,367.00 | 6,064.86 | 30,371 |
| 2023-06-22 | 1,364.00 | 1,391.00 | 1,342.00 | 1,361.00 | 6,038.24 | 52,101 |
| 2023-06-21 | 1,313.00 | 1,375.00 | 1,301.00 | 1,364.00 | 6,051.55 | 68,526 |
| 2023-06-20 | 1,343.00 | 1,360.00 | 1,300.00 | 1,313.00 | 5,825.28 | 51,978 |
| 2023-06-19 | 1,330.00 | 1,365.00 | 1,325.00 | 1,343.00 | 5,958.38 | 40,862 |
| 2023-06-16 | 1,304.00 | 1,338.00 | 1,295.00 | 1,330.00 | 5,900.70 | 50,051 |
| 2023-06-15 | 1,311.00 | 1,334.00 | 1,250.00 | 1,283.00 | 5,692.18 | 58,856 |
| 2023-06-14 | 1,313.00 | 1,345.00 | 1,302.00 | 1,304.00 | 5,785.35 | 26,667 |
| 2023-06-13 | 1,324.00 | 1,343.00 | 1,306.00 | 1,313.00 | 5,825.28 | 27,535 |
| 2023-06-12 | 1,315.00 | 1,325.00 | 1,290.00 | 1,322.00 | 5,865.21 | 39,865 |
| 2023-06-09 | 1,286.00 | 1,354.00 | 1,285.00 | 1,315.00 | 5,834.15 | 57,693 |
| 2023-06-08 | 1,297.00 | 1,306.00 | 1,257.00 | 1,279.00 | 5,674.44 | 100,189 |
| 2023-06-07 | 1,356.00 | 1,356.00 | 1,310.00 | 1,310.00 | 5,811.97 | 73,317 |
| 2023-06-05 | 1,360.00 | 1,375.00 | 1,325.00 | 1,356.00 | 6,016.06 | 50,801 |
| 2023-06-02 | 1,338.00 | 1,379.00 | 1,327.00 | 1,370.00 | 6,078.17 | 58,987 |
| 2023-06-01 | 1,330.00 | 1,354.00 | 1,270.00 | 1,339.00 | 5,940.63 | 85,187 |
| 2023-05-31 | 1,360.00 | 1,390.00 | 1,321.00 | 1,330.00 | 5,900.70 | 55,257 |
| 2023-05-30 | 1,377.00 | 1,415.00 | 1,341.00 | 1,361.00 | 6,038.24 | 198,629 |
| 2023-05-26 | 1,354.00 | 1,386.00 | 1,320.00 | 1,377.00 | 6,109.23 | 246,559 |
| 2023-05-25 | 1,272.00 | 1,450.00 | 1,272.00 | 1,354.00 | 6,007.18 | 1,195,926 |
| 2023-05-24 | 1,234.00 | 1,350.00 | 1,217.00 | 1,272.00 | 5,643.38 | 510,151 |
| 2023-05-23 | 1,249.00 | 1,249.00 | 1,218.00 | 1,235.00 | 5,479.23 | 67,253 |
| 2023-05-22 | 1,235.00 | 1,258.00 | 1,220.00 | 1,249.00 | 5,541.34 | 148,419 |
| 2023-05-19 | 1,267.00 | 1,275.00 | 1,217.00 | 1,231.00 | 5,461.48 | 277,214 |
| 2023-05-18 | 1,169.00 | 1,464.00 | 1,158.00 | 1,267.00 | 5,621.20 | 3,448,122 |
| 2023-05-17 | 1,190.00 | 1,192.00 | 1,136.00 | 1,169.00 | 5,186.41 | 85,363 |
| 2023-05-16 | 1,185.00 | 1,239.00 | 1,143.00 | 1,190.00 | 5,279.58 | 206,291 |
| 2023-05-15 | 1,056.00 | 1,195.00 | 1,039.00 | 1,195.00 | 5,301.76 | 232,616 |
| 2023-05-12 | 1,070.00 | 1,084.00 | 1,036.00 | 1,056.00 | 4,685.07 | 16,309 |
| 2023-05-11 | 1,058.00 | 1,085.00 | 1,051.00 | 1,070.00 | 4,747.18 | 19,405 |
| 2023-05-10 | 1,051.00 | 1,060.00 | 1,050.00 | 1,058.00 | 4,693.94 | 12,775 |
| 2023-05-09 | 1,056.00 | 1,089.00 | 1,043.00 | 1,060.00 | 4,702.82 | 26,540 |
| 2023-05-08 | 1,068.00 | 1,075.00 | 1,045.00 | 1,052.00 | 4,667.32 | 26,300 |
| 2023-05-04 | 1,075.00 | 1,181.00 | 1,066.00 | 1,068.00 | 4,738.31 | 383,989 |
| 2023-05-03 | 1,090.00 | 1,099.00 | 1,068.00 | 1,075.00 | 4,769.37 | 81,480 |
| 2023-05-02 | 1,064.00 | 1,098.00 | 1,039.00 | 1,095.00 | 4,858.10 | 73,680 |
| 2023-04-28 | 1,007.00 | 1,085.00 | 995.00 | 1,064.00 | 4,720.56 | 118,548 |
| 2023-04-27 | 985.00 | 1,010.00 | 965.00 | 1,010.00 | 4,480.99 | 12,847 |
| 2023-04-26 | 987.00 | 988.00 | 970.00 | 985.00 | 4,370.07 | 11,460 |
| 2023-04-25 | 988.00 | 988.00 | 975.00 | 987.00 | 4,378.94 | 12,830 |
| 2023-04-24 | 991.00 | 1,004.00 | 975.00 | 988.00 | 4,383.38 | 21,133 |
| 2023-04-21 | 982.00 | 995.00 | 975.00 | 990.00 | 4,392.25 | 18,773 |
| 2023-04-20 | 1,001.00 | 1,010.00 | 980.00 | 982.00 | 4,356.76 | 28,857 |
| 2023-04-19 | 1,016.00 | 1,020.00 | 997.00 | 1,001.00 | 4,441.06 | 33,433 |
| 2023-04-18 | 1,020.00 | 1,035.00 | 1,010.00 | 1,016.00 | 4,507.61 | 31,995 |
| 2023-04-17 | 1,020.00 | 1,029.00 | 1,010.00 | 1,020.00 | 4,525.35 | 9,269 |
| 2023-04-14 | 1,026.00 | 1,040.00 | 1,019.00 | 1,020.00 | 4,525.35 | 12,303 |
| 2023-04-13 | 1,035.00 | 1,035.00 | 1,012.00 | 1,026.00 | 4,551.97 | 10,498 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.