Hurum Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,060.00 | 1,325.00 | 1,055.00 | 1,155.00 | 5,124.30 | 1,327,062 |
| 2022-10-20 | 1,060.00 | 1,175.00 | 1,050.00 | 1,075.00 | 4,769.37 | 286,332 |
| 2022-10-19 | 1,010.00 | 1,085.00 | 1,000.00 | 1,075.00 | 4,769.37 | 23,458 |
| 2022-10-18 | 990.00 | 1,015.00 | 990.00 | 1,005.00 | 4,458.80 | 12,680 |
| 2022-10-17 | 972.00 | 993.00 | 950.00 | 993.00 | 4,405.56 | 11,765 |
| 2022-10-14 | 965.00 | 986.00 | 959.00 | 962.00 | 4,268.03 | 16,992 |
| 2022-10-13 | 978.00 | 990.00 | 947.00 | 960.00 | 4,259.15 | 28,146 |
| 2022-10-12 | 1,000.00 | 1,015.00 | 998.00 | 998.00 | 4,427.75 | 17,250 |
| 2022-10-11 | 1,070.00 | 1,070.00 | 1,000.00 | 1,030.00 | 4,569.72 | 21,585 |
| 2022-10-07 | 1,085.00 | 1,085.00 | 1,050.00 | 1,080.00 | 4,791.55 | 26,997 |
| 2022-10-06 | 1,055.00 | 1,175.00 | 1,055.00 | 1,085.00 | 4,813.73 | 426,554 |
| 2022-10-05 | 997.00 | 1,055.00 | 996.00 | 1,045.00 | 4,636.27 | 29,799 |
| 2022-10-04 | 1,000.00 | 1,015.00 | 995.00 | 997.00 | 4,423.31 | 11,181 |
| 2022-09-30 | 1,000.00 | 1,000.00 | 960.00 | 998.00 | 4,427.75 | 20,415 |
| 2022-09-29 | 1,015.00 | 1,060.00 | 995.00 | 1,000.00 | 4,436.62 | 25,769 |
| 2022-09-28 | 1,020.00 | 1,030.00 | 985.00 | 1,010.00 | 4,480.99 | 13,892 |
| 2022-09-27 | 1,015.00 | 1,050.00 | 991.00 | 1,020.00 | 4,525.35 | 28,161 |
| 2022-09-26 | 1,035.00 | 1,060.00 | 1,020.00 | 1,035.00 | 4,591.90 | 16,013 |
| 2022-09-23 | 1,080.00 | 1,090.00 | 1,060.00 | 1,070.00 | 4,747.18 | 21,245 |
| 2022-09-22 | 1,070.00 | 1,120.00 | 1,060.00 | 1,090.00 | 4,835.92 | 36,635 |
| 2022-09-21 | 1,140.00 | 1,170.00 | 1,080.00 | 1,095.00 | 4,858.10 | 61,697 |
| 2022-09-20 | 1,100.00 | 1,170.00 | 1,100.00 | 1,140.00 | 5,057.75 | 31,343 |
| 2022-09-19 | 1,185.00 | 1,195.00 | 1,115.00 | 1,115.00 | 4,946.83 | 33,004 |
| 2022-09-16 | 1,250.00 | 1,250.00 | 1,185.00 | 1,185.00 | 5,257.39 | 21,580 |
| 2022-09-15 | 1,260.00 | 1,270.00 | 1,230.00 | 1,250.00 | 5,545.77 | 15,227 |
| 2022-09-14 | 1,260.00 | 1,285.00 | 1,250.00 | 1,275.00 | 5,656.69 | 14,865 |
| 2022-09-13 | 1,280.00 | 1,305.00 | 1,255.00 | 1,300.00 | 5,767.61 | 30,784 |
| 2022-09-08 | 1,275.00 | 1,290.00 | 1,250.00 | 1,260.00 | 5,590.14 | 20,963 |
| 2022-09-07 | 1,230.00 | 1,280.00 | 1,205.00 | 1,280.00 | 5,678.87 | 73,544 |
| 2022-09-06 | 1,195.00 | 1,265.00 | 1,185.00 | 1,220.00 | 5,412.68 | 23,859 |
| 2022-09-05 | 1,210.00 | 1,210.00 | 1,180.00 | 1,195.00 | 5,301.76 | 13,508 |
| 2022-09-02 | 1,180.00 | 1,295.00 | 1,180.00 | 1,210.00 | 5,368.31 | 140,327 |
| 2022-09-01 | 1,185.00 | 1,205.00 | 1,175.00 | 1,180.00 | 5,235.21 | 18,189 |
| 2022-08-31 | 1,170.00 | 1,215.00 | 1,170.00 | 1,210.00 | 5,368.31 | 9,516 |
| 2022-08-30 | 1,165.00 | 1,205.00 | 1,165.00 | 1,190.00 | 5,279.58 | 9,171 |
| 2022-08-29 | 1,180.00 | 1,185.00 | 1,140.00 | 1,170.00 | 5,190.85 | 14,008 |
| 2022-08-26 | 1,230.00 | 1,230.00 | 1,170.00 | 1,205.00 | 5,346.13 | 8,441 |
| 2022-08-25 | 1,170.00 | 1,210.00 | 1,170.00 | 1,205.00 | 5,346.13 | 10,685 |
| 2022-08-24 | 1,165.00 | 1,195.00 | 1,145.00 | 1,170.00 | 5,190.85 | 26,006 |
| 2022-08-23 | 1,210.00 | 1,230.00 | 1,155.00 | 1,155.00 | 5,124.30 | 39,630 |
| 2022-08-22 | 1,270.00 | 1,270.00 | 1,220.00 | 1,230.00 | 5,457.04 | 25,915 |
| 2022-08-19 | 1,270.00 | 1,290.00 | 1,250.00 | 1,275.00 | 5,656.69 | 14,182 |
| 2022-08-18 | 1,280.00 | 1,280.00 | 1,245.00 | 1,275.00 | 5,656.69 | 13,299 |
| 2022-08-17 | 1,280.00 | 1,285.00 | 1,260.00 | 1,280.00 | 5,678.87 | 14,968 |
| 2022-08-16 | 1,295.00 | 1,320.00 | 1,285.00 | 1,285.00 | 5,701.06 | 20,587 |
| 2022-08-12 | 1,305.00 | 1,320.00 | 1,285.00 | 1,295.00 | 5,745.42 | 22,796 |
| 2022-08-11 | 1,315.00 | 1,335.00 | 1,300.00 | 1,300.00 | 5,767.61 | 31,285 |
| 2022-08-10 | 1,335.00 | 1,350.00 | 1,310.00 | 1,310.00 | 5,811.97 | 14,177 |
| 2022-08-09 | 1,320.00 | 1,410.00 | 1,300.00 | 1,355.00 | 6,011.62 | 118,925 |
| 2022-08-08 | 1,315.00 | 1,340.00 | 1,285.00 | 1,340.00 | 5,945.07 | 55,653 |
| 2022-08-05 | 1,310.00 | 1,340.00 | 1,285.00 | 1,315.00 | 5,834.15 | 36,360 |
| 2022-08-04 | 1,285.00 | 1,375.00 | 1,280.00 | 1,305.00 | 5,789.79 | 93,852 |
| 2022-08-03 | 1,245.00 | 1,345.00 | 1,245.00 | 1,285.00 | 5,701.06 | 100,710 |
| 2022-08-02 | 1,245.00 | 1,265.00 | 1,220.00 | 1,245.00 | 5,523.59 | 21,843 |
| 2022-08-01 | 1,295.00 | 1,295.00 | 1,250.00 | 1,265.00 | 5,612.32 | 12,110 |
| 2022-07-29 | 1,270.00 | 1,305.00 | 1,230.00 | 1,275.00 | 5,656.69 | 26,870 |
| 2022-07-28 | 1,280.00 | 1,310.00 | 1,255.00 | 1,270.00 | 5,634.51 | 20,272 |
| 2022-07-27 | 1,290.00 | 1,315.00 | 1,270.00 | 1,275.00 | 5,656.69 | 18,267 |
| 2022-07-26 | 1,310.00 | 1,350.00 | 1,290.00 | 1,295.00 | 5,745.42 | 21,688 |
| 2022-07-25 | 1,285.00 | 1,340.00 | 1,255.00 | 1,325.00 | 5,878.52 | 82,733 |
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.