ORUM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 43,350.00 | 43,350.00 | 41,000.00 | 42,800.00 | 42,800.00 | 497,181 |
| 2025-10-27 | 34,200.00 | 40,000.00 | 34,200.00 | 39,850.00 | 39,850.00 | 584,131 |
| 2025-10-24 | 35,400.00 | 35,400.00 | 33,900.00 | 34,000.00 | 34,000.00 | 168,037 |
| 2025-10-23 | 35,650.00 | 35,950.00 | 34,600.00 | 35,550.00 | 35,550.00 | 134,278 |
| 2025-10-22 | 35,050.00 | 36,000.00 | 34,350.00 | 35,400.00 | 35,400.00 | 187,239 |
| 2025-10-21 | 35,500.00 | 35,600.00 | 34,100.00 | 35,300.00 | 35,300.00 | 132,701 |
| 2025-10-20 | 33,000.00 | 35,500.00 | 32,700.00 | 35,050.00 | 35,050.00 | 222,045 |
| 2025-10-17 | 32,400.00 | 33,700.00 | 31,350.00 | 32,150.00 | 32,150.00 | 159,739 |
| 2025-10-16 | 34,050.00 | 34,050.00 | 32,000.00 | 32,550.00 | 32,550.00 | 201,394 |
| 2025-10-15 | 35,400.00 | 35,700.00 | 33,150.00 | 33,650.00 | 33,650.00 | 151,210 |
| 2025-10-14 | 35,500.00 | 36,300.00 | 34,100.00 | 34,700.00 | 34,700.00 | 197,389 |
| 2025-10-13 | 34,250.00 | 36,100.00 | 33,900.00 | 35,200.00 | 35,200.00 | 134,924 |
| 2025-10-10 | 34,200.00 | 36,600.00 | 34,150.00 | 35,050.00 | 35,050.00 | 214,060 |
| 2025-10-02 | 34,250.00 | 34,700.00 | 33,200.00 | 33,850.00 | 33,850.00 | 107,032 |
| 2025-10-01 | 34,000.00 | 34,650.00 | 33,650.00 | 33,950.00 | 33,950.00 | 112,538 |
| 2025-09-30 | 33,150.00 | 34,700.00 | 32,500.00 | 33,500.00 | 33,500.00 | 157,949 |
| 2025-09-29 | 32,500.00 | 33,200.00 | 32,200.00 | 32,550.00 | 32,550.00 | 97,531 |
| 2025-09-26 | 31,950.00 | 32,600.00 | 31,250.00 | 31,800.00 | 31,800.00 | 225,880 |
| 2025-09-25 | 32,800.00 | 33,250.00 | 31,800.00 | 31,900.00 | 31,900.00 | 203,057 |
| 2025-09-24 | 34,000.00 | 34,250.00 | 32,200.00 | 33,200.00 | 33,200.00 | 304,515 |
| 2025-09-23 | 34,950.00 | 36,050.00 | 33,500.00 | 34,000.00 | 34,000.00 | 209,861 |
| 2025-09-22 | 36,650.00 | 36,700.00 | 32,500.00 | 34,550.00 | 34,550.00 | 489,403 |
| 2025-09-19 | 35,000.00 | 36,500.00 | 34,750.00 | 36,000.00 | 36,000.00 | 211,096 |
| 2025-09-18 | 34,400.00 | 35,600.00 | 33,750.00 | 34,850.00 | 34,850.00 | 148,903 |
| 2025-09-17 | 35,050.00 | 35,150.00 | 33,800.00 | 33,800.00 | 33,800.00 | 151,451 |
| 2025-09-16 | 35,200.00 | 36,550.00 | 33,600.00 | 34,300.00 | 34,300.00 | 394,768 |
| 2025-09-15 | 32,350.00 | 33,250.00 | 31,950.00 | 33,100.00 | 33,100.00 | 180,477 |
| 2025-09-12 | 32,250.00 | 33,000.00 | 31,650.00 | 32,200.00 | 32,200.00 | 168,653 |
| 2025-09-11 | 32,100.00 | 32,450.00 | 31,400.00 | 32,000.00 | 32,000.00 | 171,211 |
| 2025-09-10 | 31,000.00 | 32,500.00 | 30,700.00 | 32,350.00 | 32,350.00 | 151,997 |
| 2025-09-09 | 31,000.00 | 31,400.00 | 30,400.00 | 31,050.00 | 31,050.00 | 132,198 |
| 2025-09-08 | 31,100.00 | 31,350.00 | 30,400.00 | 30,900.00 | 30,900.00 | 144,413 |
| 2025-09-05 | 30,500.00 | 31,150.00 | 29,900.00 | 30,700.00 | 30,700.00 | 231,356 |
| 2025-09-04 | 29,300.00 | 31,800.00 | 28,500.00 | 30,950.00 | 30,950.00 | 524,579 |
| 2025-09-03 | 28,700.00 | 28,950.00 | 27,800.00 | 28,850.00 | 28,850.00 | 203,232 |
| 2025-09-02 | 25,850.00 | 28,450.00 | 25,750.00 | 27,900.00 | 27,900.00 | 424,827 |
| 2025-09-01 | 26,000.00 | 26,550.00 | 24,950.00 | 25,200.00 | 25,200.00 | 117,093 |
| 2025-08-29 | 26,100.00 | 26,400.00 | 25,600.00 | 25,700.00 | 25,700.00 | 89,192 |
| 2025-08-28 | 26,150.00 | 26,450.00 | 25,850.00 | 26,150.00 | 26,150.00 | 72,555 |
| 2025-08-27 | 26,650.00 | 26,800.00 | 25,900.00 | 26,050.00 | 26,050.00 | 100,540 |
| 2025-08-26 | 25,500.00 | 27,050.00 | 25,450.00 | 26,800.00 | 26,800.00 | 266,808 |
| 2025-08-25 | 25,700.00 | 26,650.00 | 24,900.00 | 25,700.00 | 25,700.00 | 230,396 |
| 2025-08-22 | 23,050.00 | 25,300.00 | 22,950.00 | 25,100.00 | 25,100.00 | 237,958 |
| 2025-08-21 | 23,350.00 | 23,450.00 | 22,650.00 | 22,850.00 | 22,850.00 | 65,256 |
| 2025-08-20 | 22,850.00 | 23,400.00 | 22,650.00 | 23,100.00 | 23,100.00 | 84,796 |
| 2025-08-19 | 24,650.00 | 24,900.00 | 23,200.00 | 23,450.00 | 23,450.00 | 140,308 |
| 2025-08-18 | 25,000.00 | 25,450.00 | 24,150.00 | 24,550.00 | 24,550.00 | 195,944 |
| 2025-08-14 | 25,450.00 | 25,500.00 | 24,750.00 | 25,350.00 | 25,350.00 | 197,025 |
| 2025-08-13 | 24,300.00 | 25,200.00 | 24,150.00 | 24,900.00 | 24,900.00 | 247,709 |
| 2025-08-12 | 23,100.00 | 24,700.00 | 23,100.00 | 23,650.00 | 23,650.00 | 174,257 |
| 2025-08-11 | 23,000.00 | 23,400.00 | 22,050.00 | 23,300.00 | 23,300.00 | 91,767 |
| 2025-08-08 | 23,100.00 | 23,400.00 | 22,500.00 | 23,100.00 | 23,100.00 | 84,773 |
| 2025-08-07 | 23,000.00 | 23,100.00 | 22,650.00 | 23,100.00 | 23,100.00 | 57,636 |
| 2025-08-06 | 23,150.00 | 23,600.00 | 22,550.00 | 22,750.00 | 22,750.00 | 98,995 |
| 2025-08-05 | 23,900.00 | 24,250.00 | 22,900.00 | 23,400.00 | 23,400.00 | 248,981 |
| 2025-08-04 | 21,500.00 | 22,300.00 | 21,050.00 | 22,000.00 | 22,000.00 | 91,248 |
| 2025-08-01 | 20,900.00 | 21,250.00 | 20,500.00 | 20,750.00 | 20,750.00 | 146,099 |
| 2025-07-31 | 22,000.00 | 22,450.00 | 20,500.00 | 21,700.00 | 21,700.00 | 140,007 |
| 2025-07-30 | 23,000.00 | 23,150.00 | 21,900.00 | 22,000.00 | 22,000.00 | 129,309 |
| 2025-07-29 | 22,550.00 | 23,350.00 | 22,000.00 | 23,350.00 | 23,350.00 | 144,096 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.