Hurum Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1,195.00 | 1,195.00 | 1,165.00 | 1,180.00 | 5,235.21 | 34,984 |
| 2023-01-12 | 1,200.00 | 1,200.00 | 1,170.00 | 1,180.00 | 5,235.21 | 33,913 |
| 2023-01-11 | 1,150.00 | 1,210.00 | 1,150.00 | 1,180.00 | 5,235.21 | 88,222 |
| 2023-01-10 | 1,140.00 | 1,155.00 | 1,130.00 | 1,150.00 | 5,102.11 | 29,658 |
| 2023-01-09 | 1,125.00 | 1,150.00 | 1,125.00 | 1,140.00 | 5,057.75 | 50,277 |
| 2023-01-06 | 1,100.00 | 1,130.00 | 1,075.00 | 1,130.00 | 5,013.38 | 32,325 |
| 2023-01-05 | 1,110.00 | 1,125.00 | 1,090.00 | 1,100.00 | 4,880.28 | 42,210 |
| 2023-01-04 | 1,060.00 | 1,100.00 | 1,050.00 | 1,100.00 | 4,880.28 | 57,098 |
| 2023-01-03 | 1,110.00 | 1,130.00 | 1,045.00 | 1,080.00 | 4,791.55 | 141,273 |
| 2023-01-02 | 1,160.00 | 1,170.00 | 1,130.00 | 1,135.00 | 5,035.56 | 61,226 |
| 2022-12-29 | 1,230.00 | 1,230.00 | 1,130.00 | 1,160.00 | 5,146.48 | 145,583 |
| 2022-12-28 | 1,240.00 | 1,290.00 | 1,210.00 | 1,230.00 | 5,457.04 | 149,146 |
| 2022-12-27 | 1,200.00 | 1,245.00 | 1,185.00 | 1,230.00 | 5,457.04 | 86,958 |
| 2022-12-26 | 1,245.00 | 1,290.00 | 1,200.00 | 1,200.00 | 5,323.94 | 180,458 |
| 2022-12-23 | 1,200.00 | 1,300.00 | 1,200.00 | 1,220.00 | 5,412.68 | 155,976 |
| 2022-12-22 | 1,335.00 | 1,350.00 | 1,225.00 | 1,230.00 | 5,457.04 | 484,842 |
| 2022-12-21 | 1,300.00 | 1,310.00 | 1,250.00 | 1,270.00 | 5,634.51 | 289,271 |
| 2022-12-20 | 1,275.00 | 1,565.00 | 1,265.00 | 1,265.00 | 5,612.32 | 4,158,922 |
| 2022-12-19 | 1,250.00 | 1,260.00 | 1,215.00 | 1,215.00 | 5,390.49 | 140,601 |
| 2022-12-16 | 1,160.00 | 1,390.00 | 1,125.00 | 1,260.00 | 5,590.14 | 1,688,558 |
| 2022-12-15 | 1,165.00 | 1,185.00 | 1,150.00 | 1,160.00 | 5,146.48 | 23,531 |
| 2022-12-14 | 1,135.00 | 1,160.00 | 1,125.00 | 1,155.00 | 5,124.30 | 20,390 |
| 2022-12-13 | 1,125.00 | 1,150.00 | 1,125.00 | 1,140.00 | 5,057.75 | 7,357 |
| 2022-12-12 | 1,145.00 | 1,165.00 | 1,120.00 | 1,125.00 | 4,991.20 | 19,386 |
| 2022-12-09 | 1,115.00 | 1,145.00 | 1,115.00 | 1,145.00 | 5,079.93 | 26,817 |
| 2022-12-08 | 1,200.00 | 1,315.00 | 1,130.00 | 1,130.00 | 5,013.38 | 243,578 |
| 2022-12-07 | 1,185.00 | 1,210.00 | 1,175.00 | 1,185.00 | 5,257.39 | 11,342 |
| 2022-12-06 | 1,205.00 | 1,215.00 | 1,165.00 | 1,210.00 | 5,368.31 | 12,648 |
| 2022-12-05 | 1,240.00 | 1,245.00 | 1,200.00 | 1,205.00 | 5,346.13 | 21,013 |
| 2022-12-02 | 1,195.00 | 1,245.00 | 1,195.00 | 1,240.00 | 5,501.41 | 60,622 |
| 2022-12-01 | 1,175.00 | 1,190.00 | 1,155.00 | 1,190.00 | 5,279.58 | 20,068 |
| 2022-11-30 | 1,145.00 | 1,160.00 | 1,135.00 | 1,160.00 | 5,146.48 | 15,255 |
| 2022-11-29 | 1,120.00 | 1,150.00 | 1,110.00 | 1,145.00 | 5,079.93 | 9,745 |
| 2022-11-28 | 1,160.00 | 1,165.00 | 1,125.00 | 1,140.00 | 5,057.75 | 12,982 |
| 2022-11-25 | 1,170.00 | 1,190.00 | 1,155.00 | 1,165.00 | 5,168.66 | 10,753 |
| 2022-11-24 | 1,180.00 | 1,180.00 | 1,155.00 | 1,175.00 | 5,213.03 | 12,023 |
| 2022-11-23 | 1,175.00 | 1,185.00 | 1,140.00 | 1,170.00 | 5,190.85 | 27,121 |
| 2022-11-22 | 1,120.00 | 1,160.00 | 1,120.00 | 1,160.00 | 5,146.48 | 20,326 |
| 2022-11-21 | 1,160.00 | 1,170.00 | 1,110.00 | 1,135.00 | 5,035.56 | 19,302 |
| 2022-11-18 | 1,175.00 | 1,175.00 | 1,140.00 | 1,155.00 | 5,124.30 | 8,221 |
| 2022-11-17 | 1,155.00 | 1,155.00 | 1,120.00 | 1,150.00 | 5,102.11 | 13,495 |
| 2022-11-16 | 1,165.00 | 1,165.00 | 1,140.00 | 1,150.00 | 5,102.11 | 22,255 |
| 2022-11-15 | 1,130.00 | 1,165.00 | 1,130.00 | 1,150.00 | 5,102.11 | 13,846 |
| 2022-11-14 | 1,130.00 | 1,160.00 | 1,115.00 | 1,130.00 | 5,013.38 | 6,696 |
| 2022-11-11 | 1,150.00 | 1,165.00 | 1,130.00 | 1,130.00 | 5,013.38 | 20,758 |
| 2022-11-10 | 1,125.00 | 1,140.00 | 1,110.00 | 1,140.00 | 5,057.75 | 13,840 |
| 2022-11-09 | 1,140.00 | 1,150.00 | 1,125.00 | 1,125.00 | 4,991.20 | 11,054 |
| 2022-11-08 | 1,130.00 | 1,150.00 | 1,115.00 | 1,145.00 | 5,079.93 | 54,210 |
| 2022-11-07 | 1,105.00 | 1,120.00 | 1,090.00 | 1,115.00 | 4,946.83 | 7,793 |
| 2022-11-04 | 1,130.00 | 1,130.00 | 1,090.00 | 1,100.00 | 4,880.28 | 16,851 |
| 2022-11-03 | 1,120.00 | 1,150.00 | 1,105.00 | 1,130.00 | 5,013.38 | 22,475 |
| 2022-11-02 | 1,075.00 | 1,210.00 | 1,065.00 | 1,125.00 | 4,991.20 | 227,859 |
| 2022-11-01 | 1,080.00 | 1,095.00 | 1,075.00 | 1,090.00 | 4,835.92 | 8,271 |
| 2022-10-31 | 1,080.00 | 1,095.00 | 1,060.00 | 1,085.00 | 4,813.73 | 11,642 |
| 2022-10-28 | 1,105.00 | 1,120.00 | 1,060.00 | 1,070.00 | 4,747.18 | 62,397 |
| 2022-10-27 | 1,095.00 | 1,125.00 | 1,095.00 | 1,115.00 | 4,946.83 | 21,919 |
| 2022-10-26 | 1,150.00 | 1,155.00 | 1,110.00 | 1,110.00 | 4,924.65 | 37,828 |
| 2022-10-25 | 1,130.00 | 1,155.00 | 1,105.00 | 1,150.00 | 5,102.11 | 55,847 |
| 2022-10-24 | 1,140.00 | 1,175.00 | 1,100.00 | 1,120.00 | 4,969.01 | 95,371 |
| 2022-10-21 | 1,060.00 | 1,325.00 | 1,055.00 | 1,155.00 | 5,124.30 | 1,327,062 |
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.