Hurum Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 1,124.00 | 1,174.00 | 1,124.00 | 1,148.00 | 5,093.24 | 22,783 |
| 2024-01-04 | 1,129.00 | 1,145.00 | 1,120.00 | 1,139.00 | 5,053.31 | 22,788 |
| 2024-01-03 | 1,114.00 | 1,138.00 | 1,112.00 | 1,128.00 | 5,004.51 | 56,146 |
| 2024-01-02 | 1,123.00 | 1,123.00 | 1,100.00 | 1,114.00 | 4,942.39 | 26,951 |
| 2023-12-28 | 1,099.00 | 1,140.00 | 1,081.00 | 1,129.00 | 5,008.94 | 26,737 |
| 2023-12-27 | 1,084.00 | 1,110.00 | 1,080.00 | 1,104.00 | 4,898.03 | 7,446 |
| 2023-12-26 | 1,116.00 | 1,131.00 | 1,081.00 | 1,100.00 | 4,880.28 | 16,438 |
| 2023-12-22 | 1,114.00 | 1,129.00 | 1,092.00 | 1,115.00 | 4,946.83 | 19,810 |
| 2023-12-21 | 1,126.00 | 1,126.00 | 1,104.00 | 1,114.00 | 4,942.39 | 9,190 |
| 2023-12-20 | 1,123.00 | 1,129.00 | 1,110.00 | 1,128.00 | 5,004.51 | 11,489 |
| 2023-12-19 | 1,135.00 | 1,135.00 | 1,112.00 | 1,121.00 | 4,973.45 | 5,174 |
| 2023-12-18 | 1,140.00 | 1,165.00 | 1,107.00 | 1,133.00 | 5,026.69 | 27,618 |
| 2023-12-15 | 1,118.00 | 1,166.00 | 1,100.00 | 1,142.00 | 5,066.62 | 70,943 |
| 2023-12-14 | 1,119.00 | 1,125.00 | 1,095.00 | 1,114.00 | 4,942.39 | 10,622 |
| 2023-12-13 | 1,123.00 | 1,123.00 | 1,090.00 | 1,119.00 | 4,964.58 | 8,803 |
| 2023-12-12 | 1,124.00 | 1,130.00 | 1,115.00 | 1,125.00 | 4,991.20 | 13,954 |
| 2023-12-11 | 1,107.00 | 1,125.00 | 1,103.00 | 1,115.00 | 4,946.83 | 11,663 |
| 2023-12-08 | 1,107.00 | 1,107.00 | 1,066.00 | 1,107.00 | 4,911.34 | 17,618 |
| 2023-12-07 | 1,119.00 | 1,145.00 | 1,100.00 | 1,107.00 | 4,911.34 | 12,335 |
| 2023-12-06 | 1,102.00 | 1,129.00 | 1,102.00 | 1,127.00 | 5,000.07 | 12,881 |
| 2023-12-05 | 1,125.00 | 1,125.00 | 1,099.00 | 1,114.00 | 4,942.39 | 18,441 |
| 2023-12-04 | 1,146.00 | 1,147.00 | 1,106.00 | 1,135.00 | 5,035.56 | 36,280 |
| 2023-12-01 | 1,075.00 | 1,168.00 | 1,067.00 | 1,145.00 | 5,079.93 | 132,173 |
| 2023-11-30 | 1,055.00 | 1,066.00 | 1,042.00 | 1,066.00 | 4,729.44 | 15,823 |
| 2023-11-29 | 1,073.00 | 1,076.00 | 1,046.00 | 1,054.00 | 4,676.20 | 21,920 |
| 2023-11-28 | 1,102.00 | 1,102.00 | 1,055.00 | 1,070.00 | 4,747.18 | 18,580 |
| 2023-11-27 | 1,117.00 | 1,120.00 | 1,090.00 | 1,102.00 | 4,889.15 | 24,632 |
| 2023-11-24 | 1,094.00 | 1,130.00 | 1,089.00 | 1,119.00 | 4,964.58 | 17,140 |
| 2023-11-23 | 1,089.00 | 1,102.00 | 1,073.00 | 1,096.00 | 4,862.54 | 18,365 |
| 2023-11-22 | 1,090.00 | 1,125.00 | 1,076.00 | 1,078.00 | 4,782.68 | 45,480 |
| 2023-11-21 | 1,093.00 | 1,109.00 | 1,061.00 | 1,100.00 | 4,880.28 | 13,137 |
| 2023-11-20 | 1,096.00 | 1,120.00 | 1,088.00 | 1,093.00 | 4,849.23 | 13,401 |
| 2023-11-17 | 1,108.00 | 1,115.00 | 1,082.00 | 1,097.00 | 4,866.97 | 15,032 |
| 2023-11-16 | 1,100.00 | 1,112.00 | 1,060.00 | 1,108.00 | 4,915.77 | 34,242 |
| 2023-11-15 | 1,110.00 | 1,124.00 | 1,087.00 | 1,112.00 | 4,933.52 | 29,115 |
| 2023-11-14 | 1,032.00 | 1,127.00 | 1,028.00 | 1,105.00 | 4,902.46 | 33,684 |
| 2023-11-13 | 1,050.00 | 1,055.00 | 1,030.00 | 1,043.00 | 4,627.39 | 14,739 |
| 2023-11-10 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 4,658.45 | 13,729 |
| 2023-11-09 | 1,076.00 | 1,095.00 | 1,049.00 | 1,083.00 | 4,804.86 | 10,379 |
| 2023-11-08 | 1,075.00 | 1,100.00 | 1,063.00 | 1,076.00 | 4,773.80 | 10,296 |
| 2023-11-07 | 1,082.00 | 1,084.00 | 1,063.00 | 1,080.00 | 4,791.55 | 14,510 |
| 2023-11-06 | 1,108.00 | 1,109.00 | 1,081.00 | 1,081.00 | 4,795.99 | 20,790 |
| 2023-11-03 | 1,119.00 | 1,124.00 | 1,099.00 | 1,108.00 | 4,915.77 | 16,029 |
| 2023-11-02 | 1,098.00 | 1,134.00 | 1,097.00 | 1,119.00 | 4,964.58 | 23,767 |
| 2023-11-01 | 1,080.00 | 1,098.00 | 1,062.00 | 1,097.00 | 4,866.97 | 26,566 |
| 2023-10-31 | 1,027.00 | 1,085.00 | 1,020.00 | 1,060.00 | 4,702.82 | 44,102 |
| 2023-10-30 | 988.00 | 1,015.00 | 976.00 | 1,015.00 | 4,503.17 | 28,405 |
| 2023-10-27 | 985.00 | 1,000.00 | 970.00 | 987.00 | 4,378.94 | 15,798 |
| 2023-10-26 | 1,001.00 | 1,023.00 | 979.00 | 985.00 | 4,370.07 | 18,932 |
| 2023-10-25 | 998.00 | 1,022.00 | 984.00 | 1,001.00 | 4,441.06 | 31,904 |
| 2023-10-24 | 985.00 | 994.00 | 970.00 | 988.00 | 4,383.38 | 15,931 |
| 2023-10-23 | 984.00 | 990.00 | 976.00 | 989.00 | 4,387.82 | 18,788 |
| 2023-10-20 | 1,003.00 | 1,013.00 | 980.00 | 987.00 | 4,378.94 | 20,790 |
| 2023-10-19 | 1,025.00 | 1,026.00 | 1,001.00 | 1,018.00 | 4,516.48 | 22,079 |
| 2023-10-18 | 1,046.00 | 1,058.00 | 1,026.00 | 1,026.00 | 4,551.97 | 12,375 |
| 2023-10-17 | 1,050.00 | 1,050.00 | 1,030.00 | 1,046.00 | 4,640.70 | 10,359 |
| 2023-10-16 | 1,055.00 | 1,064.00 | 1,039.00 | 1,051.00 | 4,662.89 | 7,441 |
| 2023-10-13 | 1,064.00 | 1,084.00 | 1,054.00 | 1,055.00 | 4,680.63 | 7,438 |
| 2023-10-12 | 1,045.00 | 1,078.00 | 1,045.00 | 1,064.00 | 4,720.56 | 11,350 |
| 2023-10-11 | 1,068.00 | 1,070.00 | 1,042.00 | 1,055.00 | 4,680.63 | 11,108 |
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.