Hurum Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 1,089.00 | 1,103.00 | 1,050.00 | 1,089.00 | 4,831.48 | 21,465 |
| 2024-04-02 | 1,070.00 | 1,115.00 | 1,051.00 | 1,102.00 | 4,889.15 | 86,248 |
| 2024-04-01 | 1,040.00 | 1,075.00 | 1,039.00 | 1,065.00 | 4,725.00 | 20,688 |
| 2024-03-29 | 1,057.00 | 1,057.00 | 1,030.00 | 1,038.00 | 4,605.21 | 29,283 |
| 2024-03-28 | 1,099.00 | 1,099.00 | 1,045.00 | 1,057.00 | 4,689.51 | 36,353 |
| 2024-03-27 | 1,082.00 | 1,100.00 | 1,065.00 | 1,082.00 | 4,800.42 | 23,308 |
| 2024-03-26 | 1,101.00 | 1,101.00 | 1,059.00 | 1,080.00 | 4,791.55 | 49,218 |
| 2024-03-25 | 1,050.00 | 1,114.00 | 1,050.00 | 1,101.00 | 4,884.72 | 67,803 |
| 2024-03-22 | 1,096.00 | 1,118.00 | 1,085.00 | 1,108.00 | 4,915.77 | 26,770 |
| 2024-03-21 | 1,117.00 | 1,117.00 | 1,091.00 | 1,107.00 | 4,911.34 | 16,641 |
| 2024-03-20 | 1,103.00 | 1,115.00 | 1,083.00 | 1,091.00 | 4,840.35 | 18,373 |
| 2024-03-19 | 1,110.00 | 1,123.00 | 1,084.00 | 1,112.00 | 4,933.52 | 17,700 |
| 2024-03-18 | 1,085.00 | 1,122.00 | 1,085.00 | 1,110.00 | 4,924.65 | 16,009 |
| 2024-03-15 | 1,117.00 | 1,123.00 | 1,056.00 | 1,095.00 | 4,858.10 | 38,497 |
| 2024-03-14 | 1,125.00 | 1,133.00 | 1,095.00 | 1,122.00 | 4,977.89 | 80,791 |
| 2024-03-13 | 1,071.00 | 1,129.00 | 1,062.00 | 1,120.00 | 4,969.01 | 20,270 |
| 2024-03-12 | 1,075.00 | 1,084.00 | 1,060.00 | 1,072.00 | 4,756.06 | 15,979 |
| 2024-03-11 | 1,086.00 | 1,109.00 | 1,069.00 | 1,070.00 | 4,747.18 | 25,086 |
| 2024-03-08 | 1,092.00 | 1,103.00 | 1,075.00 | 1,086.00 | 4,818.17 | 24,174 |
| 2024-03-07 | 1,103.00 | 1,109.00 | 1,076.00 | 1,105.00 | 4,902.46 | 23,662 |
| 2024-03-06 | 1,108.00 | 1,123.00 | 1,083.00 | 1,110.00 | 4,924.65 | 40,139 |
| 2024-03-05 | 1,110.00 | 1,149.00 | 1,076.00 | 1,125.00 | 4,991.20 | 46,014 |
| 2024-03-04 | 1,081.00 | 1,145.00 | 1,052.00 | 1,120.00 | 4,969.01 | 140,772 |
| 2024-02-29 | 1,092.00 | 1,105.00 | 1,073.00 | 1,082.00 | 4,800.42 | 23,393 |
| 2024-02-28 | 1,093.00 | 1,093.00 | 1,069.00 | 1,082.00 | 4,800.42 | 14,267 |
| 2024-02-27 | 1,104.00 | 1,104.00 | 1,082.00 | 1,093.00 | 4,849.23 | 20,112 |
| 2024-02-26 | 1,118.00 | 1,118.00 | 1,080.00 | 1,104.00 | 4,898.03 | 12,663 |
| 2024-02-23 | 1,100.00 | 1,120.00 | 1,061.00 | 1,119.00 | 4,964.58 | 13,937 |
| 2024-02-22 | 1,086.00 | 1,105.00 | 1,085.00 | 1,099.00 | 4,875.85 | 11,462 |
| 2024-02-21 | 1,112.00 | 1,113.00 | 1,085.00 | 1,096.00 | 4,862.54 | 18,888 |
| 2024-02-20 | 1,050.00 | 1,154.00 | 1,050.00 | 1,113.00 | 4,937.96 | 192,739 |
| 2024-02-19 | 1,071.00 | 1,079.00 | 1,041.00 | 1,050.00 | 4,658.45 | 14,941 |
| 2024-02-16 | 1,070.00 | 1,079.00 | 1,054.00 | 1,071.00 | 4,751.62 | 13,898 |
| 2024-02-15 | 1,075.00 | 1,090.00 | 1,029.00 | 1,079.00 | 4,787.11 | 15,093 |
| 2024-02-14 | 1,062.00 | 1,089.00 | 1,062.00 | 1,069.00 | 4,742.75 | 16,430 |
| 2024-02-13 | 1,045.00 | 1,075.00 | 1,045.00 | 1,054.00 | 4,676.20 | 14,797 |
| 2024-02-08 | 1,034.00 | 1,057.00 | 1,034.00 | 1,045.00 | 4,636.27 | 9,525 |
| 2024-02-07 | 1,056.00 | 1,056.00 | 1,026.00 | 1,033.00 | 4,583.03 | 17,258 |
| 2024-02-06 | 1,061.00 | 1,079.00 | 1,049.00 | 1,055.00 | 4,680.63 | 22,111 |
| 2024-02-05 | 1,028.00 | 1,154.00 | 1,028.00 | 1,061.00 | 4,707.25 | 284,296 |
| 2024-02-02 | 1,004.00 | 1,020.00 | 1,003.00 | 1,017.00 | 4,512.04 | 25,780 |
| 2024-02-01 | 1,015.00 | 1,016.00 | 998.00 | 1,000.00 | 4,436.62 | 57,510 |
| 2024-01-31 | 1,055.00 | 1,059.00 | 999.00 | 1,015.00 | 4,503.17 | 52,200 |
| 2024-01-30 | 1,087.00 | 1,089.00 | 1,043.00 | 1,055.00 | 4,680.63 | 49,849 |
| 2024-01-29 | 1,124.00 | 1,124.00 | 1,077.00 | 1,090.00 | 4,835.92 | 38,630 |
| 2024-01-26 | 1,112.00 | 1,124.00 | 1,097.00 | 1,123.00 | 4,982.32 | 16,551 |
| 2024-01-25 | 1,109.00 | 1,123.00 | 1,096.00 | 1,119.00 | 4,964.58 | 7,656 |
| 2024-01-24 | 1,106.00 | 1,115.00 | 1,100.00 | 1,112.00 | 4,933.52 | 20,969 |
| 2024-01-23 | 1,106.00 | 1,117.00 | 1,096.00 | 1,111.00 | 4,929.08 | 19,854 |
| 2024-01-22 | 1,126.00 | 1,126.00 | 1,104.00 | 1,106.00 | 4,906.90 | 12,546 |
| 2024-01-19 | 1,123.00 | 1,130.00 | 1,102.00 | 1,124.00 | 4,986.76 | 14,125 |
| 2024-01-18 | 1,090.00 | 1,125.00 | 1,083.00 | 1,123.00 | 4,982.32 | 13,370 |
| 2024-01-17 | 1,120.00 | 1,120.00 | 1,091.00 | 1,104.00 | 4,898.03 | 20,790 |
| 2024-01-16 | 1,116.00 | 1,130.00 | 1,111.00 | 1,120.00 | 4,969.01 | 13,830 |
| 2024-01-15 | 1,123.00 | 1,128.00 | 1,109.00 | 1,118.00 | 4,960.14 | 15,052 |
| 2024-01-12 | 1,130.00 | 1,145.00 | 1,123.00 | 1,130.00 | 5,013.38 | 15,485 |
| 2024-01-11 | 1,140.00 | 1,150.00 | 1,129.00 | 1,130.00 | 5,013.38 | 13,486 |
| 2024-01-10 | 1,150.00 | 1,154.00 | 1,138.00 | 1,146.00 | 5,084.37 | 7,553 |
| 2024-01-09 | 1,155.00 | 1,159.00 | 1,143.00 | 1,148.00 | 5,093.24 | 9,656 |
| 2024-01-08 | 1,148.00 | 1,155.00 | 1,135.00 | 1,150.00 | 5,102.11 | 10,143 |
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.