Hurum Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1,009.00 | 1,044.00 | 1,004.00 | 1,035.00 | 4,591.90 | 18,955 |
| 2023-04-11 | 1,012.00 | 1,012.00 | 993.00 | 1,009.00 | 4,476.55 | 16,896 |
| 2023-04-10 | 1,003.00 | 1,015.00 | 991.00 | 1,012.00 | 4,489.86 | 13,067 |
| 2023-04-07 | 995.00 | 1,011.00 | 989.00 | 1,003.00 | 4,449.93 | 17,227 |
| 2023-04-06 | 999.00 | 1,010.00 | 983.00 | 995.00 | 4,414.44 | 21,504 |
| 2023-04-05 | 974.00 | 1,011.00 | 970.00 | 999.00 | 4,432.18 | 39,855 |
| 2023-04-04 | 967.00 | 980.00 | 960.00 | 970.00 | 4,303.52 | 17,601 |
| 2023-04-03 | 986.00 | 986.00 | 958.00 | 967.00 | 4,290.21 | 21,352 |
| 2023-03-31 | 985.00 | 997.00 | 975.00 | 986.00 | 4,374.51 | 16,652 |
| 2023-03-30 | 968.00 | 985.00 | 967.00 | 985.00 | 4,370.07 | 11,897 |
| 2023-03-29 | 978.00 | 983.00 | 961.00 | 967.00 | 4,290.21 | 14,491 |
| 2023-03-28 | 962.00 | 983.00 | 957.00 | 978.00 | 4,339.01 | 13,724 |
| 2023-03-27 | 976.00 | 986.00 | 956.00 | 970.00 | 4,303.52 | 15,044 |
| 2023-03-24 | 981.00 | 985.00 | 964.00 | 976.00 | 4,330.14 | 21,760 |
| 2023-03-23 | 995.00 | 996.00 | 981.00 | 981.00 | 4,352.32 | 23,872 |
| 2023-03-22 | 996.00 | 1,014.00 | 996.00 | 996.00 | 4,418.87 | 13,964 |
| 2023-03-21 | 1,015.00 | 1,015.00 | 999.00 | 1,001.00 | 4,441.06 | 12,522 |
| 2023-03-20 | 995.00 | 1,026.00 | 995.00 | 1,015.00 | 4,503.17 | 16,338 |
| 2023-03-17 | 1,000.00 | 1,010.00 | 988.00 | 1,010.00 | 4,480.99 | 25,817 |
| 2023-03-16 | 995.00 | 1,006.00 | 985.00 | 988.00 | 4,383.38 | 31,906 |
| 2023-03-15 | 994.00 | 1,019.00 | 983.00 | 1,014.00 | 4,498.73 | 23,099 |
| 2023-03-14 | 1,017.00 | 1,020.00 | 988.00 | 994.00 | 4,410.00 | 48,885 |
| 2023-03-13 | 1,040.00 | 1,042.00 | 1,023.00 | 1,027.00 | 4,556.41 | 28,909 |
| 2023-03-10 | 1,081.00 | 1,081.00 | 1,046.00 | 1,071.00 | 4,751.62 | 29,336 |
| 2023-03-09 | 1,117.00 | 1,120.00 | 1,045.00 | 1,082.00 | 4,800.42 | 50,019 |
| 2023-03-08 | 1,125.00 | 1,134.00 | 1,105.00 | 1,112.00 | 4,933.52 | 16,013 |
| 2023-03-07 | 1,149.00 | 1,149.00 | 1,125.00 | 1,138.00 | 5,048.87 | 14,542 |
| 2023-03-06 | 1,146.00 | 1,165.00 | 1,138.00 | 1,149.00 | 5,097.68 | 17,588 |
| 2023-03-03 | 1,141.00 | 1,159.00 | 1,139.00 | 1,149.00 | 5,097.68 | 12,432 |
| 2023-03-02 | 1,162.00 | 1,169.00 | 1,144.00 | 1,152.00 | 5,110.99 | 10,417 |
| 2023-02-28 | 1,140.00 | 1,160.00 | 1,135.00 | 1,156.00 | 5,128.73 | 14,117 |
| 2023-02-27 | 1,149.00 | 1,149.00 | 1,128.00 | 1,140.00 | 5,057.75 | 15,365 |
| 2023-02-24 | 1,168.00 | 1,168.00 | 1,139.00 | 1,144.00 | 5,075.49 | 23,231 |
| 2023-02-23 | 1,144.00 | 1,156.00 | 1,144.00 | 1,156.00 | 5,128.73 | 6,655 |
| 2023-02-22 | 1,160.00 | 1,164.00 | 1,145.00 | 1,145.00 | 5,079.93 | 17,596 |
| 2023-02-21 | 1,179.00 | 1,179.00 | 1,164.00 | 1,170.00 | 5,190.85 | 20,513 |
| 2023-02-20 | 1,173.00 | 1,175.00 | 1,150.00 | 1,169.00 | 5,186.41 | 14,095 |
| 2023-02-17 | 1,160.00 | 1,170.00 | 1,150.00 | 1,161.00 | 5,150.92 | 9,200 |
| 2023-02-16 | 1,146.00 | 1,168.00 | 1,146.00 | 1,160.00 | 5,146.48 | 12,408 |
| 2023-02-15 | 1,190.00 | 1,190.00 | 1,135.00 | 1,145.00 | 5,079.93 | 132,245 |
| 2023-02-14 | 1,208.00 | 1,215.00 | 1,190.00 | 1,190.00 | 5,279.58 | 20,982 |
| 2023-02-13 | 1,221.00 | 1,221.00 | 1,191.00 | 1,208.00 | 5,359.44 | 37,121 |
| 2023-02-10 | 1,241.00 | 1,243.00 | 1,217.00 | 1,222.00 | 5,421.55 | 26,493 |
| 2023-02-09 | 1,236.00 | 1,247.00 | 1,212.00 | 1,240.00 | 5,501.41 | 25,151 |
| 2023-02-08 | 1,239.00 | 1,252.00 | 1,226.00 | 1,236.00 | 5,483.66 | 27,635 |
| 2023-02-07 | 1,245.00 | 1,270.00 | 1,242.00 | 1,248.00 | 5,536.90 | 62,848 |
| 2023-02-06 | 1,231.00 | 1,250.00 | 1,228.00 | 1,245.00 | 5,523.59 | 20,015 |
| 2023-02-03 | 1,234.00 | 1,244.00 | 1,220.00 | 1,241.00 | 5,505.85 | 29,368 |
| 2023-02-02 | 1,214.00 | 1,236.00 | 1,214.00 | 1,233.00 | 5,470.35 | 31,581 |
| 2023-02-01 | 1,196.00 | 1,212.00 | 1,190.00 | 1,212.00 | 5,377.18 | 18,977 |
| 2023-01-31 | 1,200.00 | 1,215.00 | 1,195.00 | 1,196.00 | 5,306.20 | 28,848 |
| 2023-01-30 | 1,211.00 | 1,239.00 | 1,197.00 | 1,202.00 | 5,332.82 | 50,592 |
| 2023-01-27 | 1,230.00 | 1,241.00 | 1,221.00 | 1,230.00 | 5,457.04 | 25,045 |
| 2023-01-26 | 1,206.00 | 1,228.00 | 1,206.00 | 1,228.00 | 5,448.17 | 41,481 |
| 2023-01-25 | 1,230.00 | 1,248.00 | 1,203.00 | 1,217.00 | 5,399.37 | 46,907 |
| 2023-01-20 | 1,235.00 | 1,250.00 | 1,230.00 | 1,230.00 | 5,457.04 | 43,260 |
| 2023-01-19 | 1,220.00 | 1,260.00 | 1,200.00 | 1,245.00 | 5,523.59 | 70,426 |
| 2023-01-18 | 1,190.00 | 1,240.00 | 1,185.00 | 1,220.00 | 5,412.68 | 88,925 |
| 2023-01-17 | 1,180.00 | 1,200.00 | 1,170.00 | 1,185.00 | 5,257.39 | 30,825 |
| 2023-01-16 | 1,180.00 | 1,205.00 | 1,175.00 | 1,180.00 | 5,235.21 | 35,789 |
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.