Hurum Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 1,900.00 | 1,975.00 | 1,805.00 | 1,820.00 | 8,074.65 | 116,036 |
| 2022-01-24 | 2,025.00 | 2,150.00 | 1,900.00 | 1,910.00 | 8,473.94 | 710,774 |
| 2022-01-21 | 1,840.00 | 2,010.00 | 1,840.00 | 1,935.00 | 8,584.86 | 395,287 |
| 2022-01-20 | 1,840.00 | 1,865.00 | 1,815.00 | 1,835.00 | 8,141.20 | 21,639 |
| 2022-01-19 | 1,870.00 | 1,870.00 | 1,820.00 | 1,840.00 | 8,163.38 | 36,407 |
| 2022-01-18 | 1,805.00 | 1,880.00 | 1,805.00 | 1,875.00 | 8,318.66 | 41,062 |
| 2022-01-17 | 1,845.00 | 1,870.00 | 1,800.00 | 1,805.00 | 8,008.10 | 38,981 |
| 2022-01-14 | 1,845.00 | 1,885.00 | 1,815.00 | 1,845.00 | 8,185.56 | 47,833 |
| 2022-01-13 | 1,870.00 | 1,890.00 | 1,815.00 | 1,825.00 | 8,096.83 | 23,016 |
| 2022-01-12 | 1,825.00 | 1,880.00 | 1,815.00 | 1,860.00 | 8,252.11 | 33,786 |
| 2022-01-11 | 1,860.00 | 1,900.00 | 1,795.00 | 1,815.00 | 8,052.46 | 77,747 |
| 2022-01-10 | 1,900.00 | 1,940.00 | 1,825.00 | 1,860.00 | 8,252.11 | 54,719 |
| 2022-01-07 | 1,920.00 | 1,960.00 | 1,895.00 | 1,900.00 | 8,429.58 | 113,371 |
| 2022-01-06 | 1,825.00 | 2,070.00 | 1,825.00 | 1,890.00 | 8,385.21 | 350,449 |
| 2022-01-05 | 1,925.00 | 1,945.00 | 1,840.00 | 1,860.00 | 8,252.11 | 113,440 |
| 2022-01-04 | 1,795.00 | 1,945.00 | 1,775.00 | 1,890.00 | 8,385.21 | 283,524 |
| 2022-01-03 | 1,715.00 | 1,995.00 | 1,695.00 | 1,770.00 | 7,852.82 | 404,292 |
| 2021-12-30 | 1,665.00 | 1,740.00 | 1,660.00 | 1,705.00 | 7,564.44 | 18,309 |
| 2021-12-29 | 1,650.00 | 1,675.00 | 1,650.00 | 1,670.00 | 7,409.15 | 8,521 |
| 2021-12-28 | 1,665.00 | 1,790.00 | 1,655.00 | 1,670.00 | 7,409.15 | 42,438 |
| 2021-12-27 | 1,685.00 | 1,685.00 | 1,655.00 | 1,655.00 | 7,342.61 | 10,874 |
| 2021-12-24 | 1,690.00 | 1,695.00 | 1,665.00 | 1,690.00 | 7,497.89 | 5,722 |
| 2021-12-23 | 1,670.00 | 1,720.00 | 1,665.00 | 1,695.00 | 7,520.07 | 26,889 |
| 2021-12-22 | 1,650.00 | 1,680.00 | 1,630.00 | 1,650.00 | 7,320.42 | 15,317 |
| 2021-12-21 | 1,635.00 | 1,670.00 | 1,630.00 | 1,645.00 | 7,298.24 | 15,510 |
| 2021-12-20 | 1,660.00 | 1,670.00 | 1,640.00 | 1,650.00 | 7,320.42 | 7,436 |
| 2021-12-17 | 1,670.00 | 1,695.00 | 1,660.00 | 1,665.00 | 7,386.97 | 14,148 |
| 2021-12-16 | 1,695.00 | 1,710.00 | 1,670.00 | 1,690.00 | 7,497.89 | 13,474 |
| 2021-12-15 | 1,670.00 | 1,725.00 | 1,665.00 | 1,695.00 | 7,520.07 | 24,723 |
| 2021-12-14 | 1,675.00 | 1,700.00 | 1,665.00 | 1,680.00 | 7,453.52 | 7,037 |
| 2021-12-13 | 1,735.00 | 1,735.00 | 1,660.00 | 1,685.00 | 7,475.70 | 14,105 |
| 2021-12-10 | 1,705.00 | 1,705.00 | 1,675.00 | 1,685.00 | 7,475.70 | 10,651 |
| 2021-12-09 | 1,655.00 | 1,720.00 | 1,655.00 | 1,705.00 | 7,564.44 | 25,045 |
| 2021-12-08 | 1,690.00 | 1,725.00 | 1,665.00 | 1,670.00 | 7,409.15 | 17,227 |
| 2021-12-07 | 1,645.00 | 1,705.00 | 1,645.00 | 1,680.00 | 7,453.52 | 21,878 |
| 2021-12-06 | 1,655.00 | 1,800.00 | 1,640.00 | 1,645.00 | 7,298.24 | 58,364 |
| 2021-12-03 | 1,625.00 | 1,700.00 | 1,625.00 | 1,645.00 | 7,298.24 | 18,620 |
| 2021-12-02 | 1,615.00 | 1,625.00 | 1,575.00 | 1,610.00 | 7,142.96 | 9,744 |
| 2021-12-01 | 1,595.00 | 1,645.00 | 1,540.00 | 1,590.00 | 7,054.23 | 38,443 |
| 2021-11-30 | 1,700.00 | 1,740.00 | 1,590.00 | 1,600.00 | 7,098.59 | 30,861 |
| 2021-11-29 | 1,650.00 | 1,720.00 | 1,650.00 | 1,700.00 | 7,542.25 | 12,690 |
| 2021-11-26 | 1,780.00 | 1,790.00 | 1,710.00 | 1,725.00 | 7,653.17 | 18,325 |
| 2021-11-25 | 1,810.00 | 1,815.00 | 1,770.00 | 1,775.00 | 7,875.00 | 34,466 |
| 2021-11-24 | 1,805.00 | 1,830.00 | 1,795.00 | 1,815.00 | 8,052.46 | 9,867 |
| 2021-11-23 | 1,820.00 | 1,835.00 | 1,780.00 | 1,820.00 | 8,074.65 | 11,506 |
| 2021-11-22 | 1,880.00 | 1,895.00 | 1,800.00 | 1,820.00 | 8,074.65 | 28,590 |
| 2021-11-19 | 1,820.00 | 1,895.00 | 1,810.00 | 1,880.00 | 8,340.85 | 58,139 |
| 2021-11-18 | 1,790.00 | 1,965.00 | 1,785.00 | 1,820.00 | 8,074.65 | 193,453 |
| 2021-11-17 | 1,750.00 | 1,830.00 | 1,750.00 | 1,790.00 | 7,941.55 | 26,831 |
| 2021-11-16 | 1,745.00 | 1,770.00 | 1,730.00 | 1,745.00 | 7,741.90 | 13,137 |
| 2021-11-15 | 1,770.00 | 1,810.00 | 1,735.00 | 1,745.00 | 7,741.90 | 14,615 |
| 2021-11-12 | 1,705.00 | 1,820.00 | 1,685.00 | 1,770.00 | 7,852.82 | 25,452 |
| 2021-11-11 | 1,700.00 | 1,740.00 | 1,685.00 | 1,710.00 | 7,586.62 | 17,330 |
| 2021-11-10 | 1,810.00 | 1,820.00 | 1,700.00 | 1,710.00 | 7,586.62 | 47,143 |
| 2021-11-09 | 1,825.00 | 1,850.00 | 1,800.00 | 1,810.00 | 8,030.28 | 16,063 |
| 2021-11-08 | 1,855.00 | 1,910.00 | 1,770.00 | 1,835.00 | 8,141.20 | 53,348 |
| 2021-11-05 | 1,855.00 | 1,875.00 | 1,835.00 | 1,870.00 | 8,296.48 | 19,588 |
| 2021-11-04 | 1,890.00 | 1,910.00 | 1,825.00 | 1,865.00 | 8,274.30 | 45,661 |
| 2021-11-03 | 1,925.00 | 1,940.00 | 1,895.00 | 1,895.00 | 8,407.39 | 19,073 |
| 2021-11-02 | 1,895.00 | 1,935.00 | 1,890.00 | 1,925.00 | 8,540.49 | 33,936 |
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.