ORUM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 23,550.00 | 23,800.00 | 22,050.00 | 22,750.00 | 22,750.00 | 136,933 |
| 2025-07-25 | 23,400.00 | 24,600.00 | 23,000.00 | 23,500.00 | 23,500.00 | 250,757 |
| 2025-07-24 | 22,850.00 | 23,700.00 | 22,800.00 | 22,950.00 | 22,950.00 | 172,679 |
| 2025-07-23 | 23,150.00 | 23,950.00 | 22,600.00 | 23,050.00 | 23,050.00 | 198,129 |
| 2025-07-22 | 22,500.00 | 23,700.00 | 22,300.00 | 22,900.00 | 22,900.00 | 192,854 |
| 2025-07-21 | 23,400.00 | 23,550.00 | 22,400.00 | 22,600.00 | 22,600.00 | 226,612 |
| 2025-07-18 | 22,800.00 | 23,650.00 | 22,200.00 | 23,000.00 | 23,000.00 | 199,879 |
| 2025-07-17 | 21,450.00 | 23,000.00 | 21,300.00 | 22,750.00 | 22,750.00 | 402,364 |
| 2025-07-16 | 21,800.00 | 21,800.00 | 20,500.00 | 21,250.00 | 21,250.00 | 149,499 |
| 2025-07-15 | 21,250.00 | 22,050.00 | 21,100.00 | 22,000.00 | 22,000.00 | 163,650 |
| 2025-07-14 | 21,200.00 | 21,950.00 | 20,800.00 | 21,500.00 | 21,500.00 | 193,391 |
| 2025-07-11 | 21,200.00 | 21,550.00 | 20,250.00 | 20,850.00 | 20,850.00 | 187,528 |
| 2025-07-10 | 21,800.00 | 21,950.00 | 20,800.00 | 21,200.00 | 21,200.00 | 192,654 |
| 2025-07-09 | 21,250.00 | 21,950.00 | 20,900.00 | 21,150.00 | 21,150.00 | 301,745 |
| 2025-07-08 | 19,500.00 | 21,500.00 | 19,350.00 | 20,800.00 | 20,800.00 | 665,347 |
| 2025-07-07 | 18,530.00 | 19,440.00 | 18,470.00 | 19,100.00 | 19,100.00 | 119,410 |
| 2025-07-04 | 19,370.00 | 19,370.00 | 18,020.00 | 18,320.00 | 18,320.00 | 131,772 |
| 2025-07-03 | 18,810.00 | 19,580.00 | 18,720.00 | 19,430.00 | 19,430.00 | 154,932 |
| 2025-07-02 | 19,700.00 | 19,900.00 | 17,900.00 | 18,770.00 | 18,770.00 | 157,045 |
| 2025-07-01 | 19,150.00 | 19,660.00 | 18,930.00 | 19,630.00 | 19,630.00 | 148,321 |
| 2025-06-30 | 18,880.00 | 19,390.00 | 18,380.00 | 18,970.00 | 18,970.00 | 256,058 |
| 2025-06-27 | 19,320.00 | 19,850.00 | 18,780.00 | 18,880.00 | 18,880.00 | 346,441 |
| 2025-06-26 | 18,260.00 | 20,950.00 | 17,510.00 | 19,500.00 | 19,500.00 | 2,115,889 |
| 2025-06-25 | 17,770.00 | 19,490.00 | 17,210.00 | 18,090.00 | 18,090.00 | 956,300 |
| 2025-06-24 | 17,500.00 | 17,780.00 | 17,140.00 | 17,660.00 | 17,660.00 | 184,777 |
| 2025-06-23 | 17,780.00 | 17,780.00 | 16,930.00 | 17,180.00 | 17,180.00 | 210,747 |
| 2025-06-20 | 18,000.00 | 18,120.00 | 17,660.00 | 18,050.00 | 18,050.00 | 205,313 |
| 2025-06-19 | 18,260.00 | 18,290.00 | 17,760.00 | 18,070.00 | 18,070.00 | 133,738 |
| 2025-06-18 | 18,910.00 | 18,910.00 | 18,200.00 | 18,260.00 | 18,260.00 | 196,237 |
| 2025-06-17 | 18,400.00 | 19,250.00 | 17,920.00 | 19,100.00 | 19,100.00 | 373,558 |
| 2025-06-16 | 17,800.00 | 18,310.00 | 17,270.00 | 18,260.00 | 18,260.00 | 232,428 |
| 2025-06-13 | 17,980.00 | 18,090.00 | 17,160.00 | 17,820.00 | 17,820.00 | 331,013 |
| 2025-06-12 | 18,350.00 | 18,950.00 | 17,870.00 | 17,970.00 | 17,970.00 | 238,481 |
| 2025-06-11 | 17,770.00 | 18,410.00 | 17,450.00 | 18,340.00 | 18,340.00 | 328,763 |
| 2025-06-10 | 17,150.00 | 17,720.00 | 16,680.00 | 17,640.00 | 17,640.00 | 316,905 |
| 2025-06-09 | 17,020.00 | 17,350.00 | 15,950.00 | 17,010.00 | 17,010.00 | 413,246 |
| 2025-06-05 | 17,200.00 | 17,500.00 | 17,020.00 | 17,020.00 | 17,020.00 | 202,706 |
| 2025-06-04 | 17,390.00 | 18,240.00 | 16,510.00 | 17,100.00 | 17,100.00 | 557,423 |
| 2025-06-02 | 19,120.00 | 19,120.00 | 17,300.00 | 17,390.00 | 17,390.00 | 767,318 |
| 2025-05-30 | 20,450.00 | 20,500.00 | 19,280.00 | 19,310.00 | 19,310.00 | 260,924 |
| 2025-05-29 | 20,350.00 | 20,650.00 | 19,770.00 | 20,550.00 | 20,550.00 | 268,327 |
| 2025-05-28 | 20,750.00 | 22,500.00 | 20,150.00 | 20,300.00 | 20,300.00 | 845,507 |
| 2025-05-27 | 17,860.00 | 21,400.00 | 17,860.00 | 20,700.00 | 20,700.00 | 1,820,468 |
| 2025-05-26 | 18,150.00 | 18,290.00 | 17,600.00 | 17,810.00 | 17,810.00 | 291,902 |
| 2025-05-23 | 18,990.00 | 19,090.00 | 18,110.00 | 18,280.00 | 18,280.00 | 244,314 |
| 2025-05-22 | 19,160.00 | 19,390.00 | 18,500.00 | 18,990.00 | 18,990.00 | 264,264 |
| 2025-05-21 | 19,290.00 | 20,200.00 | 19,000.00 | 19,400.00 | 19,400.00 | 392,071 |
| 2025-05-20 | 20,600.00 | 20,900.00 | 19,010.00 | 19,290.00 | 19,290.00 | 691,331 |
| 2025-05-19 | 20,900.00 | 20,900.00 | 19,940.00 | 20,600.00 | 20,600.00 | 294,886 |
| 2025-05-16 | 21,250.00 | 21,700.00 | 20,350.00 | 21,150.00 | 21,150.00 | 513,106 |
| 2025-05-15 | 18,910.00 | 21,550.00 | 18,510.00 | 21,000.00 | 21,000.00 | 989,683 |
| 2025-05-14 | 17,960.00 | 19,290.00 | 17,760.00 | 18,910.00 | 18,910.00 | 476,864 |
| 2025-05-13 | 17,630.00 | 18,150.00 | 17,470.00 | 17,900.00 | 17,900.00 | 250,976 |
| 2025-05-12 | 16,930.00 | 17,470.00 | 16,370.00 | 17,470.00 | 17,470.00 | 267,727 |
| 2025-05-09 | 17,310.00 | 17,500.00 | 16,850.00 | 17,040.00 | 17,040.00 | 359,902 |
| 2025-05-08 | 17,730.00 | 17,920.00 | 17,370.00 | 17,400.00 | 17,400.00 | 323,029 |
| 2025-05-07 | 18,000.00 | 18,070.00 | 17,210.00 | 17,730.00 | 17,730.00 | 290,670 |
| 2025-05-02 | 18,080.00 | 18,330.00 | 17,600.00 | 18,200.00 | 18,200.00 | 318,131 |
| 2025-04-30 | 19,200.00 | 19,350.00 | 17,900.00 | 18,080.00 | 18,080.00 | 818,412 |
| 2025-04-29 | 16,770.00 | 19,870.00 | 16,700.00 | 19,290.00 | 19,290.00 | 3,191,071 |
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.