Atum Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,880.00 | 8,180.00 | 7,520.00 | 8,000.00 | 8,000.00 | 278,462 |
| 2026-10-16 | 6,780.00 | 8,040.00 | 6,780.00 | 8,040.00 | 8,040.00 | 556,956 |
| 2026-10-15 | 6,700.00 | 7,220.00 | 6,590.00 | 6,770.00 | 6,770.00 | 282,170 |
| 2026-10-14 | 6,400.00 | 6,920.00 | 6,230.00 | 6,820.00 | 6,820.00 | 138,978 |
| 2026-10-13 | 6,270.00 | 6,440.00 | 6,040.00 | 6,400.00 | 6,400.00 | 126,004 |
| 2026-10-12 | 6,350.00 | 6,480.00 | 6,000.00 | 6,270.00 | 6,270.00 | 171,410 |
| 2026-10-08 | 5,730.00 | 6,480.00 | 5,730.00 | 6,390.00 | 6,390.00 | 262,298 |
| 2026-10-07 | 5,500.00 | 5,920.00 | 5,490.00 | 5,730.00 | 5,730.00 | 206,563 |
| 2026-10-06 | 5,400.00 | 5,560.00 | 5,380.00 | 5,500.00 | 5,500.00 | 58,887 |
| 2026-10-02 | 5,270.00 | 5,530.00 | 5,270.00 | 5,390.00 | 5,390.00 | 84,941 |
| 2026-10-01 | 5,220.00 | 5,380.00 | 5,140.00 | 5,310.00 | 5,310.00 | 64,667 |
| 2026-09-30 | 5,390.00 | 5,620.00 | 5,170.00 | 5,310.00 | 5,310.00 | 182,243 |
| 2026-09-29 | 5,190.00 | 5,390.00 | 5,070.00 | 5,390.00 | 5,390.00 | 199,422 |
| 2026-09-28 | 4,975.00 | 5,230.00 | 4,975.00 | 5,110.00 | 5,110.00 | 174,455 |
| 2026-09-23 | 5,010.00 | 5,060.00 | 4,915.00 | 5,030.00 | 5,030.00 | 35,374 |
| 2026-09-22 | 5,050.00 | 5,050.00 | 4,885.00 | 4,960.00 | 4,960.00 | 24,407 |
| 2026-09-21 | 5,000.00 | 5,060.00 | 4,830.00 | 4,910.00 | 4,910.00 | 69,106 |
| 2026-09-18 | 5,010.00 | 5,120.00 | 4,925.00 | 5,020.00 | 5,020.00 | 63,647 |
| 2026-09-17 | 5,080.00 | 5,080.00 | 4,915.00 | 5,000.00 | 5,000.00 | 36,427 |
| 2026-09-16 | 4,985.00 | 5,000.00 | 4,895.00 | 4,995.00 | 4,995.00 | 18,546 |
| 2026-09-15 | 4,840.00 | 5,050.00 | 4,780.00 | 4,980.00 | 4,980.00 | 61,191 |
| 2026-09-14 | 4,925.00 | 4,970.00 | 4,760.00 | 4,790.00 | 4,790.00 | 37,895 |
| 2026-09-11 | 4,945.00 | 5,000.00 | 4,800.00 | 4,925.00 | 4,925.00 | 31,821 |
| 2026-09-10 | 4,955.00 | 5,120.00 | 4,850.00 | 4,945.00 | 4,945.00 | 242,993 |
| 2026-09-09 | 5,180.00 | 5,180.00 | 4,925.00 | 4,955.00 | 4,955.00 | 173,217 |
| 2026-09-08 | 4,875.00 | 4,910.00 | 4,750.00 | 4,900.00 | 4,900.00 | 48,213 |
| 2026-09-07 | 4,820.00 | 5,000.00 | 4,690.00 | 4,870.00 | 4,870.00 | 56,006 |
| 2026-09-04 | 4,805.00 | 5,050.00 | 4,460.00 | 4,820.00 | 4,820.00 | 189,890 |
| 2026-09-03 | 4,535.00 | 4,790.00 | 4,535.00 | 4,670.00 | 4,670.00 | 91,640 |
| 2026-09-02 | 4,650.00 | 4,650.00 | 4,440.00 | 4,535.00 | 4,535.00 | 42,931 |
| 2026-09-01 | 4,420.00 | 4,470.00 | 4,295.00 | 4,460.00 | 4,460.00 | 33,282 |
| 2026-08-31 | 4,495.00 | 4,635.00 | 4,375.00 | 4,420.00 | 4,420.00 | 21,350 |
| 2026-08-28 | 4,510.00 | 4,760.00 | 4,495.00 | 4,495.00 | 4,495.00 | 55,739 |
| 2026-08-27 | 4,645.00 | 4,645.00 | 4,440.00 | 4,510.00 | 4,510.00 | 28,397 |
| 2026-08-26 | 4,340.00 | 4,475.00 | 4,235.00 | 4,400.00 | 4,400.00 | 50,009 |
| 2026-08-25 | 4,300.00 | 4,360.00 | 4,145.00 | 4,320.00 | 4,320.00 | 36,577 |
| 2026-08-24 | 4,620.00 | 4,620.00 | 4,200.00 | 4,300.00 | 4,300.00 | 98,208 |
| 2026-08-21 | 4,705.00 | 4,890.00 | 4,350.00 | 4,805.00 | 4,805.00 | 106,782 |
| 2026-08-20 | 4,840.00 | 4,855.00 | 4,530.00 | 4,675.00 | 4,675.00 | 94,528 |
| 2026-08-19 | 4,950.00 | 4,950.00 | 4,660.00 | 4,840.00 | 4,840.00 | 42,919 |
| 2026-08-18 | 5,140.00 | 5,400.00 | 4,650.00 | 4,880.00 | 4,880.00 | 132,141 |
| 2026-08-14 | 5,170.00 | 5,380.00 | 5,100.00 | 5,100.00 | 5,100.00 | 127,835 |
| 2026-08-13 | 5,180.00 | 5,190.00 | 4,940.00 | 5,160.00 | 5,160.00 | 84,011 |
| 2026-08-12 | 5,180.00 | 5,290.00 | 4,950.00 | 5,150.00 | 5,150.00 | 97,889 |
| 2026-08-11 | 4,695.00 | 5,150.00 | 4,635.00 | 5,100.00 | 5,100.00 | 145,487 |
| 2026-08-10 | 4,350.00 | 4,745.00 | 4,300.00 | 4,670.00 | 4,670.00 | 118,079 |
| 2026-08-07 | 4,355.00 | 4,430.00 | 4,260.00 | 4,370.00 | 4,370.00 | 47,626 |
| 2026-08-06 | 4,305.00 | 4,420.00 | 4,210.00 | 4,355.00 | 4,355.00 | 31,969 |
| 2026-08-05 | 4,420.00 | 4,420.00 | 4,220.00 | 4,305.00 | 4,305.00 | 51,122 |
| 2026-08-04 | 4,200.00 | 4,410.00 | 4,100.00 | 4,320.00 | 4,320.00 | 134,542 |
| 2026-08-03 | 4,315.00 | 4,320.00 | 4,100.00 | 4,260.00 | 4,260.00 | 55,812 |
| 2026-07-31 | 4,250.00 | 4,345.00 | 4,105.00 | 4,315.00 | 4,315.00 | 87,283 |
| 2026-07-30 | 4,100.00 | 4,270.00 | 3,980.00 | 4,170.00 | 4,170.00 | 76,235 |
| 2026-07-29 | 4,475.00 | 4,475.00 | 4,030.00 | 4,200.00 | 4,200.00 | 77,094 |
| 2026-07-28 | 4,480.00 | 4,555.00 | 4,255.00 | 4,380.00 | 4,380.00 | 68,646 |
| 2026-07-27 | 4,055.00 | 4,500.00 | 4,055.00 | 4,480.00 | 4,480.00 | 144,997 |
| 2026-07-24 | 3,885.00 | 4,280.00 | 3,810.00 | 4,180.00 | 4,180.00 | 112,490 |
| 2026-07-23 | 3,915.00 | 3,915.00 | 3,720.00 | 3,910.00 | 3,910.00 | 81,202 |
| 2026-07-22 | 4,245.00 | 4,245.00 | 3,730.00 | 3,915.00 | 3,915.00 | 80,024 |
| 2026-07-21 | 3,975.00 | 4,090.00 | 3,815.00 | 3,920.00 | 3,920.00 | 59,823 |
Page 1 of 12 · 698 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.