Hurum Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 1,068.00 | 1,070.00 | 1,042.00 | 1,055.00 | 4,680.63 | 11,108 |
| 2023-10-10 | 1,074.00 | 1,090.00 | 1,022.00 | 1,056.00 | 4,685.07 | 13,380 |
| 2023-10-06 | 1,041.00 | 1,070.00 | 1,021.00 | 1,070.00 | 4,747.18 | 10,577 |
| 2023-10-05 | 1,018.00 | 1,045.00 | 1,017.00 | 1,040.00 | 4,614.08 | 20,265 |
| 2023-10-04 | 1,070.00 | 1,070.00 | 1,000.00 | 1,016.00 | 4,507.61 | 33,263 |
| 2023-09-27 | 1,034.00 | 1,075.00 | 1,026.00 | 1,070.00 | 4,747.18 | 15,463 |
| 2023-09-26 | 1,042.00 | 1,054.00 | 1,030.00 | 1,035.00 | 4,591.90 | 14,990 |
| 2023-09-25 | 1,081.00 | 1,081.00 | 1,027.00 | 1,055.00 | 4,680.63 | 22,226 |
| 2023-09-22 | 1,093.00 | 1,098.00 | 1,071.00 | 1,081.00 | 4,795.99 | 22,464 |
| 2023-09-21 | 1,120.00 | 1,125.00 | 1,084.00 | 1,102.00 | 4,889.15 | 19,604 |
| 2023-09-20 | 1,116.00 | 1,127.00 | 1,107.00 | 1,119.00 | 4,964.58 | 10,049 |
| 2023-09-19 | 1,133.00 | 1,143.00 | 1,100.00 | 1,116.00 | 4,951.27 | 26,759 |
| 2023-09-18 | 1,164.00 | 1,164.00 | 1,131.00 | 1,134.00 | 5,031.13 | 16,784 |
| 2023-09-15 | 1,145.00 | 1,168.00 | 1,136.00 | 1,165.00 | 5,168.66 | 34,341 |
| 2023-09-14 | 1,133.00 | 1,148.00 | 1,130.00 | 1,133.00 | 5,026.69 | 13,791 |
| 2023-09-13 | 1,130.00 | 1,151.00 | 1,123.00 | 1,133.00 | 5,026.69 | 23,699 |
| 2023-09-12 | 1,136.00 | 1,170.00 | 1,132.00 | 1,132.00 | 5,022.25 | 42,712 |
| 2023-09-11 | 1,165.00 | 1,165.00 | 1,125.00 | 1,144.00 | 5,075.49 | 65,197 |
| 2023-09-08 | 1,170.00 | 1,174.00 | 1,158.00 | 1,165.00 | 5,168.66 | 19,752 |
| 2023-09-07 | 1,184.00 | 1,185.00 | 1,163.00 | 1,184.00 | 5,252.96 | 18,813 |
| 2023-09-06 | 1,175.00 | 1,186.00 | 1,161.00 | 1,184.00 | 5,252.96 | 21,438 |
| 2023-09-05 | 1,158.00 | 1,179.00 | 1,157.00 | 1,175.00 | 5,213.03 | 15,482 |
| 2023-09-04 | 1,174.00 | 1,180.00 | 1,152.00 | 1,169.00 | 5,186.41 | 30,592 |
| 2023-09-01 | 1,169.00 | 1,195.00 | 1,160.00 | 1,174.00 | 5,208.59 | 32,003 |
| 2023-08-31 | 1,187.00 | 1,200.00 | 1,154.00 | 1,176.00 | 5,217.46 | 58,352 |
| 2023-08-30 | 1,239.00 | 1,239.00 | 1,185.00 | 1,188.00 | 5,270.70 | 74,500 |
| 2023-08-29 | 1,229.00 | 1,246.00 | 1,192.00 | 1,240.00 | 5,501.41 | 63,022 |
| 2023-08-28 | 1,244.00 | 1,274.00 | 1,197.00 | 1,215.00 | 5,390.49 | 145,605 |
| 2023-08-25 | 1,143.00 | 1,323.00 | 1,128.00 | 1,288.00 | 5,714.37 | 320,475 |
| 2023-08-24 | 1,149.00 | 1,160.00 | 1,136.00 | 1,142.00 | 5,066.62 | 28,194 |
| 2023-08-23 | 1,200.00 | 1,204.00 | 1,150.00 | 1,160.00 | 5,146.48 | 38,232 |
| 2023-08-22 | 1,153.00 | 1,200.00 | 1,153.00 | 1,200.00 | 5,323.94 | 19,190 |
| 2023-08-21 | 1,173.00 | 1,180.00 | 1,136.00 | 1,167.00 | 5,177.54 | 28,947 |
| 2023-08-18 | 1,175.00 | 1,189.00 | 1,151.00 | 1,173.00 | 5,204.15 | 19,636 |
| 2023-08-17 | 1,160.00 | 1,189.00 | 1,100.00 | 1,189.00 | 5,275.14 | 46,930 |
| 2023-08-16 | 1,175.00 | 1,200.00 | 1,145.00 | 1,160.00 | 5,146.48 | 75,263 |
| 2023-08-14 | 1,138.00 | 1,225.00 | 1,133.00 | 1,185.00 | 5,257.39 | 112,851 |
| 2023-08-11 | 1,137.00 | 1,162.00 | 1,131.00 | 1,138.00 | 5,048.87 | 15,751 |
| 2023-08-10 | 1,120.00 | 1,144.00 | 1,104.00 | 1,131.00 | 5,017.82 | 16,551 |
| 2023-08-09 | 1,077.00 | 1,133.00 | 1,061.00 | 1,110.00 | 4,924.65 | 12,363 |
| 2023-08-08 | 1,071.00 | 1,094.00 | 1,071.00 | 1,083.00 | 4,804.86 | 21,999 |
| 2023-08-07 | 1,135.00 | 1,144.00 | 1,082.00 | 1,088.00 | 4,827.04 | 40,316 |
| 2023-08-04 | 1,088.00 | 1,135.00 | 1,076.00 | 1,135.00 | 5,035.56 | 19,471 |
| 2023-08-03 | 1,100.00 | 1,109.00 | 1,068.00 | 1,103.00 | 4,893.59 | 18,365 |
| 2023-08-02 | 1,120.00 | 1,149.00 | 1,085.00 | 1,116.00 | 4,951.27 | 29,676 |
| 2023-08-01 | 1,133.00 | 1,140.00 | 1,114.00 | 1,126.00 | 4,995.63 | 21,100 |
| 2023-07-31 | 1,151.00 | 1,155.00 | 1,115.00 | 1,133.00 | 5,026.69 | 18,969 |
| 2023-07-28 | 1,096.00 | 1,140.00 | 1,088.00 | 1,140.00 | 5,057.75 | 21,196 |
| 2023-07-27 | 1,065.00 | 1,122.00 | 1,043.00 | 1,120.00 | 4,969.01 | 48,576 |
| 2023-07-26 | 1,148.00 | 1,148.00 | 1,029.00 | 1,075.00 | 4,769.37 | 90,970 |
| 2023-07-25 | 1,168.00 | 1,175.00 | 1,130.00 | 1,148.00 | 5,093.24 | 26,488 |
| 2023-07-24 | 1,193.00 | 1,197.00 | 1,150.00 | 1,168.00 | 5,181.97 | 33,712 |
| 2023-07-21 | 1,184.00 | 1,250.00 | 1,176.00 | 1,193.00 | 5,292.89 | 30,516 |
| 2023-07-20 | 1,220.00 | 1,233.00 | 1,184.00 | 1,185.00 | 5,257.39 | 37,853 |
| 2023-07-19 | 1,242.00 | 1,242.00 | 1,218.00 | 1,221.00 | 5,417.11 | 23,365 |
| 2023-07-18 | 1,291.00 | 1,291.00 | 1,221.00 | 1,242.00 | 5,510.28 | 36,028 |
| 2023-07-17 | 1,234.00 | 1,294.00 | 1,215.00 | 1,292.00 | 5,732.11 | 31,523 |
| 2023-07-14 | 1,250.00 | 1,259.00 | 1,220.00 | 1,221.00 | 5,417.11 | 31,439 |
| 2023-07-13 | 1,266.00 | 1,290.00 | 1,231.00 | 1,231.00 | 5,461.48 | 21,065 |
| 2023-07-12 | 1,244.00 | 1,265.00 | 1,235.00 | 1,265.00 | 5,612.32 | 19,092 |
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.