ORUM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 25,550.00 | 25,550.00 | 17,850.00 | 17,850.00 | 17,850.00 | 3,980,954 |
| 2025-04-25 | 26,500.00 | 26,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 417,645 |
| 2025-04-24 | 25,550.00 | 27,650.00 | 25,550.00 | 26,350.00 | 26,350.00 | 801,052 |
| 2025-04-23 | 27,150.00 | 27,150.00 | 25,300.00 | 25,650.00 | 25,650.00 | 669,696 |
| 2025-04-22 | 27,050.00 | 28,050.00 | 26,850.00 | 26,850.00 | 26,850.00 | 590,450 |
| 2025-04-21 | 27,250.00 | 28,100.00 | 26,650.00 | 27,400.00 | 27,400.00 | 489,088 |
| 2025-04-18 | 27,750.00 | 28,100.00 | 26,600.00 | 27,550.00 | 27,550.00 | 538,834 |
| 2025-04-17 | 26,800.00 | 28,050.00 | 26,800.00 | 27,600.00 | 27,600.00 | 574,720 |
| 2025-04-16 | 27,350.00 | 28,400.00 | 26,500.00 | 26,600.00 | 26,600.00 | 781,201 |
| 2025-04-15 | 28,150.00 | 28,400.00 | 27,050.00 | 27,350.00 | 27,350.00 | 604,313 |
| 2025-04-14 | 28,150.00 | 28,800.00 | 27,450.00 | 28,150.00 | 28,150.00 | 626,360 |
| 2025-04-11 | 25,350.00 | 27,900.00 | 25,250.00 | 27,900.00 | 27,900.00 | 865,995 |
| 2025-04-10 | 25,100.00 | 26,700.00 | 24,500.00 | 25,850.00 | 25,850.00 | 619,712 |
| 2025-04-09 | 23,750.00 | 25,200.00 | 23,300.00 | 23,600.00 | 23,600.00 | 729,993 |
| 2025-04-08 | 25,800.00 | 25,850.00 | 23,550.00 | 24,450.00 | 24,450.00 | 577,350 |
| 2025-04-07 | 26,300.00 | 26,350.00 | 24,400.00 | 24,850.00 | 24,850.00 | 947,854 |
| 2025-04-04 | 28,900.00 | 29,350.00 | 27,150.00 | 28,100.00 | 28,100.00 | 1,150,065 |
| 2025-04-03 | 26,650.00 | 30,800.00 | 26,650.00 | 29,600.00 | 29,600.00 | 2,444,116 |
| 2025-04-02 | 28,800.00 | 29,200.00 | 27,150.00 | 27,650.00 | 27,650.00 | 2,162,621 |
| 2025-04-01 | 25,500.00 | 28,450.00 | 25,400.00 | 27,150.00 | 27,150.00 | 2,249,341 |
| 2025-03-31 | 26,250.00 | 27,150.00 | 24,800.00 | 25,050.00 | 25,050.00 | 885,137 |
| 2025-03-28 | 25,400.00 | 27,200.00 | 24,550.00 | 26,900.00 | 26,900.00 | 1,396,634 |
| 2025-03-27 | 25,000.00 | 27,300.00 | 25,000.00 | 25,600.00 | 25,600.00 | 1,219,875 |
| 2025-03-26 | 25,750.00 | 26,250.00 | 24,550.00 | 25,100.00 | 25,100.00 | 745,370 |
| 2025-03-25 | 24,350.00 | 26,750.00 | 23,750.00 | 25,650.00 | 25,650.00 | 1,739,793 |
| 2025-03-24 | 23,800.00 | 24,450.00 | 23,350.00 | 24,350.00 | 24,350.00 | 510,557 |
| 2025-03-21 | 23,100.00 | 24,250.00 | 22,400.00 | 23,800.00 | 23,800.00 | 851,521 |
| 2025-03-20 | 25,150.00 | 25,350.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1,361,283 |
| 2025-03-19 | 26,700.00 | 27,500.00 | 24,600.00 | 25,100.00 | 25,100.00 | 1,422,081 |
| 2025-03-18 | 29,100.00 | 29,450.00 | 26,850.00 | 27,000.00 | 27,000.00 | 1,171,643 |
| 2025-03-17 | 29,850.00 | 29,950.00 | 28,500.00 | 28,650.00 | 28,650.00 | 810,564 |
| 2025-03-14 | 26,500.00 | 30,600.00 | 26,450.00 | 30,100.00 | 30,100.00 | 3,375,713 |
| 2025-03-13 | 28,200.00 | 28,650.00 | 27,000.00 | 27,050.00 | 27,050.00 | 577,549 |
| 2025-03-12 | 28,450.00 | 29,700.00 | 27,950.00 | 28,000.00 | 28,000.00 | 787,448 |
| 2025-03-11 | 26,400.00 | 28,850.00 | 26,000.00 | 28,050.00 | 28,050.00 | 938,306 |
| 2025-03-10 | 27,500.00 | 29,850.00 | 25,950.00 | 27,200.00 | 27,200.00 | 2,561,809 |
| 2025-03-07 | 28,200.00 | 30,150.00 | 27,200.00 | 27,300.00 | 27,300.00 | 1,150,077 |
| 2025-03-06 | 30,200.00 | 30,750.00 | 28,500.00 | 28,500.00 | 28,500.00 | 906,876 |
| 2025-03-05 | 31,500.00 | 32,700.00 | 29,800.00 | 30,100.00 | 30,100.00 | 1,223,812 |
| 2025-03-04 | 33,000.00 | 33,200.00 | 30,500.00 | 31,500.00 | 31,500.00 | 1,128,895 |
| 2025-02-28 | 34,650.00 | 36,500.00 | 32,600.00 | 33,600.00 | 33,600.00 | 1,862,144 |
| 2025-02-27 | 35,250.00 | 36,400.00 | 34,050.00 | 35,750.00 | 35,750.00 | 3,545,087 |
| 2025-02-26 | 32,550.00 | 35,650.00 | 32,150.00 | 33,900.00 | 33,900.00 | 3,265,756 |
| 2025-02-25 | 32,900.00 | 35,450.00 | 32,150.00 | 32,300.00 | 32,300.00 | 1,912,148 |
| 2025-02-24 | 33,400.00 | 36,550.00 | 32,250.00 | 34,000.00 | 34,000.00 | 3,556,548 |
| 2025-02-21 | 35,500.00 | 37,600.00 | 33,450.00 | 33,750.00 | 33,750.00 | 2,901,559 |
| 2025-02-20 | 36,200.00 | 42,250.00 | 36,150.00 | 36,850.00 | 36,850.00 | 9,583,613 |
| 2025-02-19 | 39,000.00 | 40,950.00 | 34,150.00 | 36,400.00 | 36,400.00 | 12,316,410 |
| 2025-02-18 | 31,950.00 | 36,750.00 | 31,150.00 | 36,750.00 | 36,750.00 | 10,025,990 |
| 2025-02-17 | 23,500.00 | 28,300.00 | 22,700.00 | 28,300.00 | 28,300.00 | 6,978,654 |
| 2025-02-14 | 21,000.00 | 29,950.00 | 20,050.00 | 21,800.00 | 21,800.00 | 19,374,051 |
← NewerPage 7 of 7 · 411 trading days
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.