Hurum Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 1,935.00 | 2,075.00 | 1,935.00 | 2,045.00 | 9,072.89 | 773,011 |
| 2022-04-22 | 1,875.00 | 1,995.00 | 1,875.00 | 1,935.00 | 8,584.86 | 724,492 |
| 2022-04-21 | 1,905.00 | 1,935.00 | 1,870.00 | 1,885.00 | 8,363.03 | 185,451 |
| 2022-04-20 | 1,830.00 | 2,090.00 | 1,800.00 | 1,905.00 | 8,451.76 | 1,761,271 |
| 2022-04-19 | 1,790.00 | 1,860.00 | 1,770.00 | 1,830.00 | 8,119.01 | 142,109 |
| 2022-04-18 | 1,830.00 | 1,855.00 | 1,760.00 | 1,790.00 | 7,941.55 | 78,647 |
| 2022-04-15 | 1,805.00 | 1,885.00 | 1,785.00 | 1,835.00 | 8,141.20 | 120,921 |
| 2022-04-14 | 1,830.00 | 1,865.00 | 1,785.00 | 1,805.00 | 8,008.10 | 72,295 |
| 2022-04-13 | 1,785.00 | 1,860.00 | 1,770.00 | 1,835.00 | 8,141.20 | 157,191 |
| 2022-04-12 | 1,705.00 | 1,895.00 | 1,675.00 | 1,815.00 | 8,052.46 | 702,200 |
| 2022-04-11 | 1,695.00 | 1,945.00 | 1,670.00 | 1,720.00 | 7,630.99 | 650,987 |
| 2022-04-08 | 1,710.00 | 1,730.00 | 1,665.00 | 1,695.00 | 7,520.07 | 30,805 |
| 2022-04-07 | 1,745.00 | 1,745.00 | 1,675.00 | 1,710.00 | 7,586.62 | 70,361 |
| 2022-04-06 | 1,795.00 | 1,800.00 | 1,740.00 | 1,745.00 | 7,741.90 | 65,637 |
| 2022-04-05 | 1,805.00 | 1,815.00 | 1,760.00 | 1,795.00 | 7,963.73 | 112,995 |
| 2022-04-04 | 1,745.00 | 1,955.00 | 1,710.00 | 1,805.00 | 8,008.10 | 1,134,443 |
| 2022-04-01 | 1,705.00 | 1,755.00 | 1,695.00 | 1,725.00 | 7,653.17 | 87,624 |
| 2022-03-31 | 1,690.00 | 1,785.00 | 1,685.00 | 1,705.00 | 7,564.44 | 292,157 |
| 2022-03-30 | 1,705.00 | 1,725.00 | 1,680.00 | 1,680.00 | 7,453.52 | 136,636 |
| 2022-03-29 | 1,545.00 | 1,865.00 | 1,545.00 | 1,700.00 | 7,542.25 | 1,704,781 |
| 2022-03-28 | 1,545.00 | 1,570.00 | 1,530.00 | 1,540.00 | 6,832.39 | 23,425 |
| 2022-03-25 | 1,545.00 | 1,565.00 | 1,525.00 | 1,560.00 | 6,921.13 | 28,668 |
| 2022-03-24 | 1,555.00 | 1,555.00 | 1,520.00 | 1,545.00 | 6,854.58 | 17,495 |
| 2022-03-23 | 1,555.00 | 1,560.00 | 1,535.00 | 1,550.00 | 6,876.76 | 13,945 |
| 2022-03-22 | 1,570.00 | 1,570.00 | 1,525.00 | 1,555.00 | 6,898.94 | 16,498 |
| 2022-03-21 | 1,570.00 | 1,570.00 | 1,540.00 | 1,550.00 | 6,876.76 | 24,815 |
| 2022-03-18 | 1,550.00 | 1,560.00 | 1,530.00 | 1,545.00 | 6,854.58 | 13,408 |
| 2022-03-17 | 1,560.00 | 1,560.00 | 1,525.00 | 1,550.00 | 6,876.76 | 17,375 |
| 2022-03-16 | 1,510.00 | 1,575.00 | 1,505.00 | 1,530.00 | 6,788.03 | 34,236 |
| 2022-03-15 | 1,490.00 | 1,540.00 | 1,480.00 | 1,505.00 | 6,677.11 | 37,530 |
| 2022-03-14 | 1,520.00 | 1,525.00 | 1,465.00 | 1,490.00 | 6,610.56 | 31,590 |
| 2022-03-11 | 1,530.00 | 1,535.00 | 1,505.00 | 1,515.00 | 6,721.48 | 10,654 |
| 2022-03-10 | 1,515.00 | 1,560.00 | 1,510.00 | 1,525.00 | 6,765.85 | 23,213 |
| 2022-03-08 | 1,475.00 | 1,525.00 | 1,475.00 | 1,525.00 | 6,765.85 | 21,875 |
| 2022-03-07 | 1,505.00 | 1,525.00 | 1,480.00 | 1,485.00 | 6,588.38 | 24,398 |
| 2022-03-04 | 1,530.00 | 1,560.00 | 1,495.00 | 1,525.00 | 6,765.85 | 34,971 |
| 2022-03-03 | 1,535.00 | 1,560.00 | 1,515.00 | 1,530.00 | 6,788.03 | 39,243 |
| 2022-03-02 | 1,500.00 | 1,535.00 | 1,490.00 | 1,535.00 | 6,810.21 | 42,779 |
| 2022-02-28 | 1,515.00 | 1,515.00 | 1,430.00 | 1,495.00 | 6,632.75 | 43,824 |
| 2022-02-25 | 1,550.00 | 1,575.00 | 1,490.00 | 1,500.00 | 6,654.93 | 62,454 |
| 2022-02-24 | 1,600.00 | 1,600.00 | 1,515.00 | 1,545.00 | 6,854.58 | 67,593 |
| 2022-02-23 | 1,590.00 | 1,620.00 | 1,570.00 | 1,600.00 | 7,098.59 | 40,262 |
| 2022-02-22 | 1,630.00 | 1,635.00 | 1,585.00 | 1,600.00 | 7,098.59 | 28,140 |
| 2022-02-21 | 1,685.00 | 1,685.00 | 1,615.00 | 1,640.00 | 7,276.06 | 58,277 |
| 2022-02-18 | 1,710.00 | 1,720.00 | 1,675.00 | 1,685.00 | 7,475.70 | 23,380 |
| 2022-02-17 | 1,715.00 | 1,745.00 | 1,685.00 | 1,685.00 | 7,475.70 | 30,529 |
| 2022-02-16 | 1,680.00 | 1,735.00 | 1,680.00 | 1,715.00 | 7,608.80 | 28,745 |
| 2022-02-15 | 1,720.00 | 1,720.00 | 1,665.00 | 1,680.00 | 7,453.52 | 31,396 |
| 2022-02-14 | 1,710.00 | 1,750.00 | 1,710.00 | 1,710.00 | 7,586.62 | 22,051 |
| 2022-02-11 | 1,805.00 | 1,805.00 | 1,755.00 | 1,765.00 | 7,830.63 | 27,295 |
| 2022-02-10 | 1,830.00 | 1,845.00 | 1,790.00 | 1,820.00 | 8,074.65 | 22,730 |
| 2022-02-09 | 1,800.00 | 1,850.00 | 1,780.00 | 1,830.00 | 8,119.01 | 17,150 |
| 2022-02-08 | 1,870.00 | 1,870.00 | 1,785.00 | 1,800.00 | 7,985.92 | 32,404 |
| 2022-02-07 | 1,835.00 | 1,855.00 | 1,780.00 | 1,855.00 | 8,229.93 | 24,590 |
| 2022-02-04 | 1,815.00 | 1,815.00 | 1,770.00 | 1,780.00 | 7,897.18 | 22,909 |
| 2022-02-03 | 1,745.00 | 1,810.00 | 1,745.00 | 1,805.00 | 8,008.10 | 24,670 |
| 2022-01-28 | 1,695.00 | 1,760.00 | 1,660.00 | 1,725.00 | 7,653.17 | 56,436 |
| 2022-01-27 | 1,745.00 | 1,795.00 | 1,710.00 | 1,720.00 | 7,630.99 | 46,969 |
| 2022-01-26 | 1,820.00 | 1,850.00 | 1,745.00 | 1,745.00 | 7,741.90 | 72,872 |
| 2022-01-25 | 1,900.00 | 1,975.00 | 1,805.00 | 1,820.00 | 8,074.65 | 116,036 |
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.