Hurum Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 1,129.00 | 1,130.00 | 1,106.00 | 1,116.00 | 4,951.27 | 53,472 |
| 2024-07-02 | 1,126.00 | 1,143.00 | 1,102.00 | 1,129.00 | 5,008.94 | 63,880 |
| 2024-07-01 | 1,126.00 | 1,166.00 | 1,126.00 | 1,131.00 | 5,017.82 | 146,699 |
| 2024-06-28 | 1,140.00 | 1,140.00 | 1,102.00 | 1,108.00 | 4,915.77 | 84,635 |
| 2024-06-27 | 1,124.00 | 1,180.00 | 1,114.00 | 1,141.00 | 5,062.18 | 341,837 |
| 2024-06-26 | 1,133.00 | 1,133.00 | 1,108.00 | 1,125.00 | 4,991.20 | 68,472 |
| 2024-06-25 | 1,145.00 | 1,145.00 | 1,110.00 | 1,122.00 | 4,977.89 | 80,131 |
| 2024-06-24 | 1,110.00 | 1,135.00 | 1,087.00 | 1,131.00 | 5,017.82 | 159,375 |
| 2024-06-21 | 1,109.00 | 1,125.00 | 1,080.00 | 1,093.00 | 4,849.23 | 146,996 |
| 2024-06-20 | 1,120.00 | 1,140.00 | 1,109.00 | 1,109.00 | 4,920.21 | 191,425 |
| 2024-06-19 | 1,155.00 | 1,163.00 | 1,113.00 | 1,123.00 | 4,982.32 | 240,266 |
| 2024-06-18 | 1,161.00 | 1,180.00 | 1,121.00 | 1,168.00 | 5,181.97 | 585,355 |
| 2024-06-17 | 1,059.00 | 1,290.00 | 1,036.00 | 1,177.00 | 5,221.90 | 6,615,034 |
| 2024-06-14 | 1,085.00 | 1,100.00 | 1,043.00 | 1,060.00 | 4,702.82 | 234,196 |
| 2024-06-13 | 1,025.00 | 1,025.00 | 1,008.00 | 1,015.00 | 4,503.17 | 13,077 |
| 2024-06-12 | 1,007.00 | 1,018.00 | 1,003.00 | 1,016.00 | 4,507.61 | 17,766 |
| 2024-06-11 | 1,010.00 | 1,023.00 | 1,003.00 | 1,013.00 | 4,494.30 | 19,666 |
| 2024-06-10 | 1,026.00 | 1,032.00 | 1,005.00 | 1,016.00 | 4,507.61 | 24,945 |
| 2024-06-07 | 1,022.00 | 1,030.00 | 1,017.00 | 1,022.00 | 4,534.23 | 8,994 |
| 2024-06-05 | 1,021.00 | 1,028.00 | 1,017.00 | 1,022.00 | 4,534.23 | 7,959 |
| 2024-06-04 | 1,032.00 | 1,033.00 | 1,020.00 | 1,021.00 | 4,529.79 | 11,070 |
| 2024-06-03 | 1,040.00 | 1,041.00 | 1,016.00 | 1,033.00 | 4,583.03 | 33,947 |
| 2024-05-31 | 1,025.00 | 1,055.00 | 1,025.00 | 1,040.00 | 4,614.08 | 17,527 |
| 2024-05-30 | 1,021.00 | 1,045.00 | 1,021.00 | 1,034.00 | 4,587.46 | 5,666 |
| 2024-05-29 | 1,054.00 | 1,054.00 | 1,032.00 | 1,032.00 | 4,578.59 | 9,167 |
| 2024-05-28 | 1,038.00 | 1,055.00 | 1,038.00 | 1,054.00 | 4,676.20 | 10,813 |
| 2024-05-27 | 1,038.00 | 1,048.00 | 1,036.00 | 1,045.00 | 4,636.27 | 7,950 |
| 2024-05-24 | 1,050.00 | 1,052.00 | 1,036.00 | 1,052.00 | 4,667.32 | 6,104 |
| 2024-05-23 | 1,043.00 | 1,054.00 | 1,035.00 | 1,049.00 | 4,654.01 | 6,896 |
| 2024-05-22 | 1,043.00 | 1,051.00 | 1,035.00 | 1,043.00 | 4,627.39 | 17,231 |
| 2024-05-21 | 1,040.00 | 1,055.00 | 1,040.00 | 1,043.00 | 4,627.39 | 14,782 |
| 2024-05-20 | 1,045.00 | 1,062.00 | 1,045.00 | 1,051.00 | 4,662.89 | 23,397 |
| 2024-05-17 | 1,059.00 | 1,075.00 | 1,048.00 | 1,070.00 | 4,747.18 | 15,655 |
| 2024-05-16 | 1,096.00 | 1,096.00 | 1,050.00 | 1,060.00 | 4,702.82 | 31,793 |
| 2024-05-14 | 1,064.00 | 1,093.00 | 1,059.00 | 1,088.00 | 4,827.04 | 10,323 |
| 2024-05-13 | 1,073.00 | 1,073.00 | 1,060.00 | 1,069.00 | 4,742.75 | 11,480 |
| 2024-05-10 | 1,089.00 | 1,094.00 | 1,064.00 | 1,074.00 | 4,764.93 | 14,445 |
| 2024-05-09 | 1,078.00 | 1,130.00 | 1,077.00 | 1,088.00 | 4,827.04 | 13,636 |
| 2024-05-08 | 1,071.00 | 1,090.00 | 1,067.00 | 1,085.00 | 4,813.73 | 10,094 |
| 2024-05-07 | 1,069.00 | 1,110.00 | 1,069.00 | 1,070.00 | 4,747.18 | 16,000 |
| 2024-05-03 | 1,104.00 | 1,104.00 | 1,070.00 | 1,078.00 | 4,782.68 | 28,440 |
| 2024-05-02 | 1,018.00 | 1,106.00 | 1,018.00 | 1,104.00 | 4,898.03 | 145,080 |
| 2024-04-30 | 1,025.00 | 1,035.00 | 1,013.00 | 1,018.00 | 4,516.48 | 17,264 |
| 2024-04-29 | 1,025.00 | 1,037.00 | 1,020.00 | 1,025.00 | 4,547.54 | 8,812 |
| 2024-04-26 | 1,032.00 | 1,035.00 | 1,019.00 | 1,025.00 | 4,547.54 | 12,377 |
| 2024-04-25 | 1,044.00 | 1,050.00 | 1,025.00 | 1,030.00 | 4,569.72 | 15,556 |
| 2024-04-24 | 1,050.00 | 1,060.00 | 1,035.00 | 1,045.00 | 4,636.27 | 25,453 |
| 2024-04-23 | 1,054.00 | 1,056.00 | 1,037.00 | 1,046.00 | 4,640.70 | 11,301 |
| 2024-04-22 | 1,042.00 | 1,047.00 | 1,030.00 | 1,047.00 | 4,645.14 | 15,122 |
| 2024-04-19 | 1,072.00 | 1,078.00 | 1,016.00 | 1,040.00 | 4,614.08 | 33,153 |
| 2024-04-18 | 1,050.00 | 1,088.00 | 1,050.00 | 1,070.00 | 4,747.18 | 14,877 |
| 2024-04-17 | 1,019.00 | 1,109.00 | 1,010.00 | 1,066.00 | 4,729.44 | 79,709 |
| 2024-04-16 | 1,022.00 | 1,022.00 | 1,005.00 | 1,010.00 | 4,480.99 | 24,395 |
| 2024-04-15 | 1,041.00 | 1,044.00 | 1,003.00 | 1,023.00 | 4,538.66 | 24,891 |
| 2024-04-12 | 1,042.00 | 1,049.00 | 1,033.00 | 1,046.00 | 4,640.70 | 10,405 |
| 2024-04-11 | 1,040.00 | 1,055.00 | 1,022.00 | 1,042.00 | 4,622.96 | 19,827 |
| 2024-04-09 | 1,056.00 | 1,056.00 | 1,030.00 | 1,040.00 | 4,614.08 | 20,398 |
| 2024-04-08 | 1,058.00 | 1,069.00 | 1,033.00 | 1,056.00 | 4,685.07 | 22,815 |
| 2024-04-05 | 1,074.00 | 1,083.00 | 1,058.00 | 1,059.00 | 4,698.38 | 22,254 |
| 2024-04-04 | 1,081.00 | 1,089.00 | 1,054.00 | 1,084.00 | 4,809.30 | 20,794 |
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.