Atum Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,143.97 | 8,143.97 | 7,853.98 | 7,926.47 | 7,926.47 | 37,965 |
| 2024-07-24 | 8,216.47 | 8,321.19 | 7,974.81 | 8,216.47 | 8,216.47 | 17,442 |
| 2024-07-23 | 8,087.58 | 8,200.36 | 8,023.14 | 8,079.53 | 8,079.53 | 24,314 |
| 2024-07-22 | 8,305.08 | 8,353.41 | 8,039.25 | 8,071.47 | 8,071.47 | 35,013 |
| 2024-07-19 | 8,321.19 | 8,506.46 | 8,127.86 | 8,305.08 | 8,305.08 | 46,177 |
| 2024-07-18 | 8,385.63 | 8,578.96 | 8,143.97 | 8,321.19 | 8,321.19 | 37,693 |
| 2024-07-17 | 8,732.01 | 8,780.34 | 8,377.57 | 8,385.63 | 8,385.63 | 52,951 |
| 2024-07-16 | 9,126.72 | 9,126.72 | 8,715.90 | 8,732.01 | 8,732.01 | 55,680 |
| 2024-07-15 | 9,102.56 | 9,126.72 | 8,868.95 | 8,981.73 | 8,981.73 | 27,424 |
| 2024-07-12 | 9,102.56 | 9,158.94 | 8,989.78 | 8,997.84 | 8,997.84 | 21,668 |
| 2024-07-11 | 9,312.00 | 9,312.00 | 8,957.56 | 9,102.56 | 9,102.56 | 35,735 |
| 2024-07-10 | 9,400.60 | 9,424.77 | 9,086.45 | 9,255.61 | 9,255.61 | 37,868 |
| 2024-07-09 | 9,553.66 | 9,634.21 | 9,287.83 | 9,287.83 | 9,287.83 | 66,268 |
| 2024-07-08 | 9,062.28 | 9,706.71 | 9,062.28 | 9,545.60 | 9,545.60 | 171,491 |
| 2024-07-05 | 8,941.45 | 9,038.11 | 8,860.90 | 8,868.95 | 8,868.95 | 40,369 |
| 2024-07-04 | 9,062.28 | 9,344.22 | 8,941.45 | 8,941.45 | 8,941.45 | 43,677 |
| 2024-07-03 | 9,650.32 | 9,698.65 | 9,102.56 | 9,167.00 | 9,167.00 | 86,412 |
| 2024-07-02 | 10,045.03 | 10,045.03 | 9,344.22 | 9,545.60 | 9,545.60 | 151,734 |
| 2024-07-01 | 9,932.26 | 10,794.18 | 9,843.65 | 10,149.75 | 10,149.75 | 252,568 |
| 2024-06-28 | 10,020.87 | 10,020.87 | 9,537.55 | 9,803.37 | 9,803.37 | 94,129 |
| 2024-06-27 | 9,666.43 | 10,625.02 | 9,465.05 | 10,012.81 | 10,012.81 | 327,856 |
| 2024-06-26 | 10,616.96 | 10,842.51 | 8,852.84 | 9,690.60 | 9,690.60 | 665,042 |
| 2024-06-25 | 10,915.01 | 11,213.06 | 10,439.75 | 10,858.62 | 10,858.62 | 126,544 |
| 2024-06-24 | 12,252.20 | 12,252.20 | 10,874.74 | 10,898.90 | 10,898.90 | 329,295 |
| 2024-06-21 | 12,405.25 | 12,405.25 | 11,696.38 | 11,696.38 | 11,696.38 | 140,145 |
| 2024-06-20 | 11,881.66 | 12,042.76 | 11,648.05 | 12,018.60 | 12,018.60 | 101,670 |
| 2024-06-19 | 12,356.92 | 12,566.36 | 11,535.28 | 11,688.33 | 11,688.33 | 387,513 |
| 2024-06-18 | 12,083.04 | 12,526.08 | 11,760.83 | 12,091.09 | 12,091.09 | 221,469 |
| 2024-06-17 | 11,462.78 | 12,276.37 | 11,277.50 | 12,083.04 | 12,083.04 | 265,108 |
| 2024-06-14 | 11,696.38 | 11,696.38 | 11,285.56 | 11,446.67 | 11,446.67 | 79,838 |
| 2024-06-13 | 11,221.12 | 11,946.10 | 11,043.90 | 11,511.11 | 11,511.11 | 277,127 |
| 2024-06-12 | 10,407.52 | 11,446.67 | 10,310.86 | 11,060.01 | 11,060.01 | 301,206 |
| 2024-06-11 | 10,520.30 | 10,641.13 | 10,262.53 | 10,407.52 | 10,407.52 | 38,962 |
| 2024-06-10 | 10,230.31 | 10,874.74 | 10,198.09 | 10,560.58 | 10,560.58 | 73,632 |
| 2024-06-07 | 10,600.85 | 11,035.84 | 10,165.86 | 10,214.20 | 10,214.20 | 120,443 |
| 2024-06-05 | 10,246.42 | 10,665.30 | 10,069.20 | 10,600.85 | 10,600.85 | 98,628 |
| 2024-06-04 | 10,753.91 | 10,794.18 | 10,310.86 | 10,310.86 | 10,310.86 | 119,981 |
| 2024-06-03 | 11,575.55 | 11,913.88 | 10,729.74 | 10,729.74 | 10,729.74 | 204,798 |
| 2024-05-31 | 11,341.95 | 12,187.76 | 11,188.89 | 11,551.39 | 11,551.39 | 218,590 |
| 2024-05-30 | 11,277.50 | 11,543.33 | 11,035.84 | 11,341.95 | 11,341.95 | 81,182 |
| 2024-05-29 | 11,567.50 | 12,026.65 | 11,478.89 | 11,478.89 | 11,478.89 | 163,664 |
| 2024-05-28 | 11,680.27 | 12,002.49 | 11,285.56 | 11,583.61 | 11,583.61 | 277,686 |
| 2024-05-27 | 12,348.87 | 12,397.20 | 11,776.94 | 11,776.94 | 11,776.94 | 297,637 |
| 2024-05-24 | 12,574.42 | 13,283.29 | 11,954.15 | 12,405.25 | 12,405.25 | 607,758 |
| 2024-05-23 | 11,857.49 | 13,041.63 | 11,680.27 | 12,469.70 | 12,469.70 | 728,794 |
| 2024-05-22 | 11,801.10 | 13,291.34 | 11,801.10 | 11,978.32 | 11,978.32 | 1,689,701 |
| 2024-05-21 | 11,809.16 | 12,292.48 | 11,253.34 | 11,784.99 | 11,784.99 | 340,747 |
| 2024-05-20 | 10,947.23 | 12,389.14 | 10,890.85 | 11,615.83 | 11,615.83 | 1,319,257 |
| 2024-05-17 | 10,367.25 | 11,438.61 | 10,036.98 | 11,019.73 | 11,019.73 | 1,136,901 |
| 2024-05-16 | 10,053.09 | 10,568.63 | 9,867.82 | 10,423.64 | 10,423.64 | 264,640 |
| 2024-05-14 | 10,117.53 | 10,190.03 | 9,763.10 | 10,053.09 | 10,053.09 | 192,620 |
| 2024-05-13 | 10,931.12 | 10,931.12 | 10,109.48 | 10,181.97 | 10,181.97 | 389,014 |
| 2024-05-10 | 10,874.74 | 11,575.55 | 10,794.18 | 10,794.18 | 10,794.18 | 750,247 |
| 2024-05-09 | 11,639.99 | 13,331.62 | 10,729.74 | 10,794.18 | 10,794.18 | 4,630,507 |
| 2024-05-08 | 11,921.93 | 12,139.43 | 11,390.28 | 11,583.61 | 11,583.61 | 585,050 |
| 2024-05-07 | 12,083.04 | 12,348.87 | 11,648.05 | 12,244.15 | 12,244.15 | 1,831,528 |
| 2024-05-03 | 12,429.42 | 13,130.24 | 11,253.34 | 11,801.10 | 11,801.10 | 6,886,944 |
| 2024-05-02 | 9,062.28 | 11,833.32 | 8,941.45 | 11,833.32 | 11,833.32 | 4,162,945 |
| 2024-04-30 | 9,601.99 | 9,722.82 | 9,102.56 | 9,102.56 | 9,102.56 | 283,928 |
| 2024-04-29 | 9,537.55 | 9,924.20 | 9,320.05 | 9,763.10 | 9,763.10 | 459,487 |
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.