Hurum Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 683.00 | 711.00 | 683.00 | 707.00 | 3,136.69 | 10,459 |
| 2024-12-27 | 692.00 | 709.00 | 692.00 | 696.00 | 3,087.89 | 6,887 |
| 2024-12-26 | 700.00 | 715.00 | 687.00 | 709.00 | 3,145.56 | 12,202 |
| 2024-12-24 | 692.00 | 707.00 | 690.00 | 700.00 | 3,105.63 | 7,224 |
| 2024-12-23 | 691.00 | 720.00 | 663.00 | 700.00 | 3,105.63 | 14,369 |
| 2024-12-20 | 709.00 | 710.00 | 690.00 | 691.00 | 3,065.70 | 13,740 |
| 2024-12-19 | 691.00 | 712.00 | 691.00 | 710.00 | 3,150.00 | 7,730 |
| 2024-12-18 | 712.00 | 719.00 | 705.00 | 707.00 | 3,136.69 | 45,714 |
| 2024-12-17 | 711.00 | 716.00 | 697.00 | 708.00 | 3,141.13 | 56,661 |
| 2024-12-16 | 724.00 | 724.00 | 699.00 | 718.00 | 3,185.49 | 125,701 |
| 2024-12-13 | 690.00 | 699.00 | 670.00 | 691.00 | 3,065.70 | 158,147 |
| 2024-12-12 | 699.00 | 700.00 | 679.00 | 694.00 | 3,079.01 | 31,084 |
| 2024-12-11 | 679.00 | 700.00 | 671.00 | 699.00 | 3,101.20 | 21,526 |
| 2024-12-10 | 632.00 | 680.00 | 632.00 | 673.00 | 2,985.85 | 11,437 |
| 2024-12-09 | 676.00 | 682.00 | 641.00 | 647.00 | 2,870.49 | 25,429 |
| 2024-12-06 | 698.00 | 698.00 | 670.00 | 682.00 | 3,025.77 | 16,373 |
| 2024-12-05 | 704.00 | 704.00 | 680.00 | 698.00 | 3,096.76 | 7,581 |
| 2024-12-04 | 700.00 | 705.00 | 679.00 | 704.00 | 3,123.38 | 6,808 |
| 2024-12-03 | 693.00 | 716.00 | 684.00 | 705.00 | 3,127.82 | 21,769 |
| 2024-12-02 | 701.00 | 707.00 | 680.00 | 700.00 | 3,105.63 | 22,746 |
| 2024-11-29 | 727.00 | 734.00 | 698.00 | 705.00 | 3,127.82 | 26,349 |
| 2024-11-28 | 730.00 | 739.00 | 720.00 | 727.00 | 3,225.42 | 15,356 |
| 2024-11-27 | 739.00 | 745.00 | 711.00 | 739.00 | 3,278.66 | 18,084 |
| 2024-11-26 | 736.00 | 739.00 | 720.00 | 739.00 | 3,278.66 | 9,840 |
| 2024-11-25 | 732.00 | 747.00 | 714.00 | 736.00 | 3,265.35 | 28,738 |
| 2024-11-22 | 726.00 | 756.00 | 716.00 | 732.00 | 3,247.61 | 22,185 |
| 2024-11-21 | 702.00 | 729.00 | 698.00 | 726.00 | 3,220.99 | 24,765 |
| 2024-11-20 | 724.00 | 726.00 | 699.00 | 702.00 | 3,114.51 | 195,582 |
| 2024-11-19 | 742.00 | 758.00 | 712.00 | 721.00 | 3,198.80 | 46,508 |
| 2024-11-18 | 734.00 | 750.00 | 720.00 | 750.00 | 3,327.46 | 26,168 |
| 2024-11-15 | 759.00 | 759.00 | 730.00 | 734.00 | 3,256.48 | 24,665 |
| 2024-11-14 | 739.00 | 755.00 | 732.00 | 746.00 | 3,309.72 | 6,797 |
| 2024-11-13 | 757.00 | 767.00 | 740.00 | 740.00 | 3,283.10 | 21,726 |
| 2024-11-12 | 774.00 | 795.00 | 739.00 | 758.00 | 3,362.96 | 54,566 |
| 2024-11-11 | 786.00 | 795.00 | 758.00 | 775.00 | 3,438.38 | 16,747 |
| 2024-11-08 | 766.00 | 791.00 | 760.00 | 791.00 | 3,509.37 | 6,475 |
| 2024-11-07 | 789.00 | 797.00 | 772.00 | 773.00 | 3,429.51 | 9,284 |
| 2024-11-06 | 808.00 | 810.00 | 786.00 | 797.00 | 3,535.99 | 5,235 |
| 2024-11-05 | 808.00 | 819.00 | 773.00 | 808.00 | 3,584.79 | 8,898 |
| 2024-11-04 | 785.00 | 810.00 | 770.00 | 808.00 | 3,584.79 | 23,009 |
| 2024-11-01 | 793.00 | 795.00 | 764.00 | 781.00 | 3,465.00 | 18,219 |
| 2024-10-31 | 798.00 | 800.00 | 785.00 | 789.00 | 3,500.49 | 7,196 |
| 2024-10-30 | 795.00 | 807.00 | 777.00 | 800.00 | 3,549.30 | 6,544 |
| 2024-10-29 | 788.00 | 797.00 | 771.00 | 795.00 | 3,527.11 | 33,259 |
| 2024-10-28 | 774.00 | 790.00 | 764.00 | 789.00 | 3,500.49 | 13,085 |
| 2024-10-25 | 772.00 | 830.00 | 759.00 | 774.00 | 3,433.94 | 33,542 |
| 2024-10-24 | 786.00 | 786.00 | 760.00 | 772.00 | 3,425.07 | 23,549 |
| 2024-10-23 | 808.00 | 816.00 | 777.00 | 786.00 | 3,487.18 | 62,522 |
| 2024-10-22 | 822.00 | 823.00 | 807.00 | 807.00 | 3,580.35 | 12,672 |
| 2024-10-21 | 849.00 | 849.00 | 817.00 | 818.00 | 3,629.15 | 11,355 |
| 2024-10-18 | 828.00 | 828.00 | 803.00 | 821.00 | 3,642.46 | 15,759 |
| 2024-10-17 | 841.00 | 851.00 | 809.00 | 828.00 | 3,673.52 | 55,893 |
| 2024-10-16 | 937.00 | 998.00 | 845.00 | 858.00 | 3,806.62 | 688,278 |
| 2024-10-15 | 886.00 | 899.00 | 866.00 | 868.00 | 3,850.99 | 26,001 |
| 2024-10-14 | 837.00 | 920.00 | 831.00 | 894.00 | 3,966.34 | 53,590 |
| 2024-10-11 | 850.00 | 858.00 | 792.00 | 845.00 | 3,748.94 | 16,493 |
| 2024-10-10 | 832.00 | 845.00 | 827.00 | 845.00 | 3,748.94 | 4,634 |
| 2024-10-08 | 826.00 | 832.00 | 819.00 | 832.00 | 3,691.27 | 2,729 |
| 2024-10-07 | 822.00 | 835.00 | 801.00 | 826.00 | 3,664.65 | 14,637 |
| 2024-10-04 | 820.00 | 844.00 | 820.00 | 830.00 | 3,682.39 | 7,929 |
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.