Hurum Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 769.00 | 775.00 | 752.00 | 765.00 | 3,394.01 | 12,857 |
| 2025-09-24 | 786.00 | 795.00 | 769.00 | 769.00 | 3,411.76 | 17,467 |
| 2025-09-23 | 808.00 | 819.00 | 785.00 | 785.00 | 3,482.75 | 15,006 |
| 2025-09-22 | 815.00 | 815.00 | 801.00 | 808.00 | 3,584.79 | 10,549 |
| 2025-09-19 | 824.00 | 831.00 | 810.00 | 815.00 | 3,615.85 | 11,294 |
| 2025-09-18 | 820.00 | 835.00 | 810.00 | 832.00 | 3,691.27 | 12,339 |
| 2025-09-17 | 826.00 | 826.00 | 800.00 | 812.00 | 3,602.54 | 20,234 |
| 2025-09-16 | 825.00 | 829.00 | 800.00 | 827.00 | 3,669.08 | 36,678 |
| 2025-09-15 | 825.00 | 835.00 | 811.00 | 825.00 | 3,660.21 | 35,695 |
| 2025-09-12 | 823.00 | 831.00 | 803.00 | 825.00 | 3,660.21 | 27,574 |
| 2025-09-11 | 776.00 | 846.00 | 758.00 | 823.00 | 3,651.34 | 193,238 |
| 2025-09-10 | 751.00 | 780.00 | 732.00 | 776.00 | 3,442.82 | 28,572 |
| 2025-09-09 | 758.00 | 765.00 | 730.00 | 751.00 | 3,331.90 | 6,795 |
| 2025-09-08 | 766.00 | 767.00 | 749.00 | 758.00 | 3,362.96 | 5,859 |
| 2025-09-05 | 763.00 | 771.00 | 741.00 | 766.00 | 3,398.45 | 10,502 |
| 2025-09-04 | 762.00 | 771.00 | 753.00 | 763.00 | 3,385.14 | 7,366 |
| 2025-09-03 | 769.00 | 772.00 | 761.00 | 768.00 | 3,407.32 | 11,925 |
| 2025-09-02 | 773.00 | 783.00 | 756.00 | 767.00 | 3,402.89 | 20,030 |
| 2025-09-01 | 764.00 | 786.00 | 750.00 | 773.00 | 3,429.51 | 26,272 |
| 2025-08-29 | 759.00 | 767.00 | 721.00 | 764.00 | 3,389.58 | 14,852 |
| 2025-08-28 | 758.00 | 759.00 | 728.00 | 759.00 | 3,367.39 | 19,066 |
| 2025-08-27 | 762.00 | 785.00 | 750.00 | 758.00 | 3,362.96 | 26,790 |
| 2025-08-26 | 746.00 | 805.00 | 745.00 | 762.00 | 3,380.70 | 87,075 |
| 2025-08-25 | 745.00 | 760.00 | 740.00 | 746.00 | 3,309.72 | 36,095 |
| 2025-08-22 | 744.00 | 747.00 | 720.00 | 742.00 | 3,291.97 | 31,455 |
| 2025-08-21 | 721.00 | 744.00 | 713.00 | 744.00 | 3,300.85 | 34,128 |
| 2025-08-20 | 706.00 | 724.00 | 704.00 | 721.00 | 3,198.80 | 38,690 |
| 2025-08-19 | 711.00 | 724.00 | 706.00 | 706.00 | 3,132.25 | 31,158 |
| 2025-08-18 | 707.00 | 714.00 | 695.00 | 711.00 | 3,154.44 | 30,342 |
| 2025-08-14 | 701.00 | 713.00 | 697.00 | 707.00 | 3,136.69 | 10,522 |
| 2025-08-13 | 702.00 | 713.00 | 700.00 | 710.00 | 3,150.00 | 4,725 |
| 2025-08-12 | 712.00 | 712.00 | 699.00 | 705.00 | 3,127.82 | 13,048 |
| 2025-08-11 | 719.00 | 720.00 | 704.00 | 712.00 | 3,158.87 | 12,890 |
| 2025-08-08 | 713.00 | 727.00 | 710.00 | 719.00 | 3,189.93 | 13,531 |
| 2025-08-07 | 714.00 | 720.00 | 703.00 | 713.00 | 3,163.31 | 14,576 |
| 2025-08-06 | 707.00 | 714.00 | 702.00 | 713.00 | 3,163.31 | 11,657 |
| 2025-08-05 | 704.00 | 710.00 | 700.00 | 709.00 | 3,145.56 | 9,489 |
| 2025-08-04 | 709.00 | 709.00 | 699.00 | 704.00 | 3,123.38 | 15,796 |
| 2025-08-01 | 721.00 | 721.00 | 701.00 | 709.00 | 3,145.56 | 12,190 |
| 2025-07-31 | 717.00 | 727.00 | 711.00 | 721.00 | 3,198.80 | 15,905 |
| 2025-07-30 | 716.00 | 720.00 | 710.00 | 718.00 | 3,185.49 | 8,726 |
| 2025-07-29 | 715.00 | 720.00 | 710.00 | 717.00 | 3,181.06 | 19,115 |
| 2025-07-28 | 719.00 | 720.00 | 709.00 | 717.00 | 3,181.06 | 7,562 |
| 2025-07-25 | 703.00 | 754.00 | 694.00 | 714.00 | 3,167.75 | 41,595 |
| 2025-07-24 | 707.00 | 707.00 | 695.00 | 703.00 | 3,118.94 | 8,701 |
| 2025-07-23 | 704.00 | 713.00 | 694.00 | 703.00 | 3,118.94 | 5,799 |
| 2025-07-22 | 713.00 | 713.00 | 693.00 | 704.00 | 3,123.38 | 9,011 |
| 2025-07-21 | 715.00 | 715.00 | 701.00 | 706.00 | 3,132.25 | 5,833 |
| 2025-07-18 | 720.00 | 720.00 | 700.00 | 715.00 | 3,172.18 | 21,776 |
| 2025-07-17 | 696.00 | 719.00 | 691.00 | 718.00 | 3,185.49 | 28,446 |
| 2025-07-16 | 703.00 | 703.00 | 695.00 | 703.00 | 3,118.94 | 10,991 |
| 2025-07-15 | 705.00 | 705.00 | 691.00 | 703.00 | 3,118.94 | 14,373 |
| 2025-07-14 | 705.00 | 710.00 | 697.00 | 699.00 | 3,101.20 | 8,390 |
| 2025-07-11 | 704.00 | 710.00 | 692.00 | 700.00 | 3,105.63 | 15,652 |
| 2025-07-10 | 704.00 | 706.00 | 692.00 | 698.00 | 3,096.76 | 12,996 |
| 2025-07-09 | 709.00 | 709.00 | 698.00 | 700.00 | 3,105.63 | 15,249 |
| 2025-07-08 | 707.00 | 707.00 | 696.00 | 705.00 | 3,127.82 | 3,819 |
| 2025-07-07 | 698.00 | 704.00 | 691.00 | 703.00 | 3,118.94 | 8,101 |
| 2025-07-04 | 710.00 | 710.00 | 685.00 | 700.00 | 3,105.63 | 13,855 |
| 2025-07-03 | 711.00 | 720.00 | 701.00 | 710.00 | 3,150.00 | 10,918 |
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.