Hurum Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 1,270.00 | 1,315.00 | 1,250.00 | 1,310.00 | 5,811.97 | 114,872 |
| 2022-07-20 | 1,265.00 | 1,290.00 | 1,240.00 | 1,275.00 | 5,656.69 | 98,416 |
| 2022-07-19 | 1,175.00 | 1,400.00 | 1,155.00 | 1,270.00 | 5,634.51 | 1,058,722 |
| 2022-07-18 | 1,145.00 | 1,175.00 | 1,140.00 | 1,175.00 | 5,213.03 | 20,944 |
| 2022-07-15 | 1,210.00 | 1,210.00 | 1,140.00 | 1,145.00 | 5,079.93 | 11,135 |
| 2022-07-14 | 1,170.00 | 1,205.00 | 1,150.00 | 1,170.00 | 5,190.85 | 10,560 |
| 2022-07-13 | 1,175.00 | 1,190.00 | 1,150.00 | 1,180.00 | 5,235.21 | 23,201 |
| 2022-07-12 | 1,215.00 | 1,215.00 | 1,155.00 | 1,175.00 | 5,213.03 | 16,656 |
| 2022-07-11 | 1,175.00 | 1,245.00 | 1,175.00 | 1,215.00 | 5,390.49 | 36,415 |
| 2022-07-08 | 1,150.00 | 1,185.00 | 1,150.00 | 1,170.00 | 5,190.85 | 18,759 |
| 2022-07-07 | 1,135.00 | 1,155.00 | 1,120.00 | 1,140.00 | 5,057.75 | 13,526 |
| 2022-07-06 | 1,145.00 | 1,145.00 | 1,115.00 | 1,115.00 | 4,946.83 | 12,284 |
| 2022-07-05 | 1,095.00 | 1,145.00 | 1,095.00 | 1,135.00 | 5,035.56 | 18,778 |
| 2022-07-04 | 1,110.00 | 1,130.00 | 1,050.00 | 1,105.00 | 4,902.46 | 25,511 |
| 2022-07-01 | 1,160.00 | 1,185.00 | 1,085.00 | 1,110.00 | 4,924.65 | 35,739 |
| 2022-06-30 | 1,200.00 | 1,205.00 | 1,145.00 | 1,150.00 | 5,102.11 | 25,651 |
| 2022-06-29 | 1,170.00 | 1,175.00 | 1,145.00 | 1,165.00 | 5,168.66 | 12,561 |
| 2022-06-28 | 1,160.00 | 1,185.00 | 1,145.00 | 1,170.00 | 5,190.85 | 26,947 |
| 2022-06-27 | 1,180.00 | 1,195.00 | 1,140.00 | 1,170.00 | 5,190.85 | 29,112 |
| 2022-06-24 | 1,080.00 | 1,150.00 | 1,080.00 | 1,135.00 | 5,035.56 | 30,822 |
| 2022-06-23 | 1,165.00 | 1,200.00 | 1,080.00 | 1,080.00 | 4,791.55 | 78,447 |
| 2022-06-22 | 1,305.00 | 1,315.00 | 1,170.00 | 1,170.00 | 5,190.85 | 73,744 |
| 2022-06-21 | 1,300.00 | 1,310.00 | 1,280.00 | 1,300.00 | 5,767.61 | 33,145 |
| 2022-06-20 | 1,415.00 | 1,415.00 | 1,260.00 | 1,310.00 | 5,811.97 | 62,361 |
| 2022-06-17 | 1,360.00 | 1,390.00 | 1,315.00 | 1,380.00 | 6,122.54 | 41,617 |
| 2022-06-16 | 1,430.00 | 1,445.00 | 1,385.00 | 1,385.00 | 6,144.72 | 40,942 |
| 2022-06-15 | 1,495.00 | 1,510.00 | 1,400.00 | 1,415.00 | 6,277.82 | 64,864 |
| 2022-06-14 | 1,505.00 | 1,530.00 | 1,475.00 | 1,500.00 | 6,654.93 | 57,147 |
| 2022-06-13 | 1,560.00 | 1,605.00 | 1,520.00 | 1,545.00 | 6,854.58 | 67,627 |
| 2022-06-10 | 1,650.00 | 1,650.00 | 1,590.00 | 1,615.00 | 7,165.14 | 28,260 |
| 2022-06-09 | 1,690.00 | 1,695.00 | 1,630.00 | 1,650.00 | 7,320.42 | 48,283 |
| 2022-06-08 | 1,730.00 | 1,755.00 | 1,685.00 | 1,705.00 | 7,564.44 | 92,611 |
| 2022-06-07 | 1,660.00 | 1,730.00 | 1,645.00 | 1,730.00 | 7,675.35 | 66,264 |
| 2022-06-03 | 1,640.00 | 1,690.00 | 1,640.00 | 1,660.00 | 7,364.79 | 60,946 |
| 2022-06-02 | 1,600.00 | 1,740.00 | 1,575.00 | 1,625.00 | 7,209.51 | 210,944 |
| 2022-05-31 | 1,575.00 | 1,610.00 | 1,570.00 | 1,590.00 | 7,054.23 | 23,394 |
| 2022-05-30 | 1,565.00 | 1,595.00 | 1,555.00 | 1,585.00 | 7,032.04 | 20,051 |
| 2022-05-27 | 1,555.00 | 1,595.00 | 1,550.00 | 1,570.00 | 6,965.49 | 19,307 |
| 2022-05-26 | 1,590.00 | 1,600.00 | 1,560.00 | 1,560.00 | 6,921.13 | 29,703 |
| 2022-05-25 | 1,585.00 | 1,595.00 | 1,530.00 | 1,590.00 | 7,054.23 | 39,234 |
| 2022-05-24 | 1,560.00 | 1,600.00 | 1,545.00 | 1,585.00 | 7,032.04 | 41,226 |
| 2022-05-23 | 1,595.00 | 1,600.00 | 1,550.00 | 1,555.00 | 6,898.94 | 28,954 |
| 2022-05-20 | 1,580.00 | 1,675.00 | 1,540.00 | 1,595.00 | 7,076.41 | 138,429 |
| 2022-05-19 | 1,540.00 | 1,595.00 | 1,480.00 | 1,580.00 | 7,009.86 | 110,686 |
| 2022-05-18 | 1,555.00 | 1,575.00 | 1,540.00 | 1,560.00 | 6,921.13 | 64,640 |
| 2022-05-17 | 1,610.00 | 1,625.00 | 1,550.00 | 1,555.00 | 6,898.94 | 85,772 |
| 2022-05-16 | 1,610.00 | 1,625.00 | 1,575.00 | 1,605.00 | 7,120.77 | 53,630 |
| 2022-05-13 | 1,615.00 | 1,700.00 | 1,575.00 | 1,590.00 | 7,054.23 | 68,775 |
| 2022-05-12 | 1,650.00 | 1,690.00 | 1,585.00 | 1,615.00 | 7,165.14 | 84,376 |
| 2022-05-11 | 1,730.00 | 1,755.00 | 1,665.00 | 1,700.00 | 7,542.25 | 41,148 |
| 2022-05-10 | 1,720.00 | 1,735.00 | 1,595.00 | 1,725.00 | 7,653.17 | 167,987 |
| 2022-05-09 | 1,840.00 | 1,850.00 | 1,730.00 | 1,730.00 | 7,675.35 | 146,459 |
| 2022-05-06 | 1,825.00 | 1,875.00 | 1,790.00 | 1,845.00 | 8,185.56 | 76,023 |
| 2022-05-04 | 1,935.00 | 1,935.00 | 1,845.00 | 1,845.00 | 8,185.56 | 127,561 |
| 2022-05-03 | 1,930.00 | 1,990.00 | 1,895.00 | 1,940.00 | 8,607.04 | 104,416 |
| 2022-05-02 | 1,955.00 | 1,990.00 | 1,925.00 | 1,935.00 | 8,584.86 | 121,474 |
| 2022-04-29 | 1,990.00 | 2,015.00 | 1,970.00 | 1,990.00 | 8,828.87 | 96,915 |
| 2022-04-28 | 2,060.00 | 2,070.00 | 1,960.00 | 1,985.00 | 8,806.69 | 155,524 |
| 2022-04-27 | 2,030.00 | 2,145.00 | 2,005.00 | 2,060.00 | 9,139.44 | 384,515 |
| 2022-04-26 | 2,020.00 | 2,100.00 | 1,990.00 | 2,100.00 | 9,316.90 | 345,886 |
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.