Atum Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,208.41 | 10,665.30 | 8,143.97 | 10,423.64 | 10,423.64 | 3,700,508 |
| 2024-04-24 | 8,071.47 | 8,297.02 | 8,071.47 | 8,208.41 | 8,208.41 | 27,274 |
| 2024-04-23 | 8,176.19 | 8,280.91 | 8,015.08 | 8,031.19 | 8,031.19 | 20,337 |
| 2024-04-22 | 8,071.47 | 8,256.74 | 7,982.86 | 8,160.08 | 8,160.08 | 32,431 |
| 2024-04-19 | 8,820.62 | 8,820.62 | 7,950.64 | 8,135.91 | 8,135.91 | 115,667 |
| 2024-04-18 | 7,676.76 | 8,280.91 | 7,660.65 | 8,216.47 | 8,216.47 | 67,098 |
| 2024-04-17 | 7,628.43 | 7,870.09 | 7,572.04 | 7,676.76 | 7,676.76 | 47,596 |
| 2024-04-16 | 7,894.25 | 7,894.25 | 7,596.20 | 7,628.43 | 7,628.43 | 51,866 |
| 2024-04-15 | 8,361.46 | 8,361.46 | 7,934.53 | 8,007.03 | 8,007.03 | 46,913 |
| 2024-04-12 | 8,176.19 | 8,780.34 | 8,055.36 | 8,369.52 | 8,369.52 | 68,717 |
| 2024-04-11 | 8,200.36 | 8,297.02 | 8,055.36 | 8,152.02 | 8,152.02 | 28,366 |
| 2024-04-09 | 8,377.57 | 8,546.74 | 8,143.97 | 8,200.36 | 8,200.36 | 70,773 |
| 2024-04-08 | 8,852.84 | 8,852.84 | 8,361.46 | 8,361.46 | 8,361.46 | 77,833 |
| 2024-04-05 | 8,893.12 | 8,893.12 | 8,313.13 | 8,860.90 | 8,860.90 | 44,267 |
| 2024-04-04 | 9,038.11 | 9,191.17 | 8,780.34 | 8,893.12 | 8,893.12 | 89,381 |
| 2024-04-03 | 9,231.44 | 9,255.61 | 9,022.00 | 9,110.61 | 9,110.61 | 45,374 |
| 2024-04-02 | 9,666.43 | 9,666.43 | 9,223.39 | 9,231.44 | 9,231.44 | 72,358 |
| 2024-04-01 | 9,577.82 | 9,746.99 | 9,473.10 | 9,634.21 | 9,634.21 | 62,386 |
| 2024-03-29 | 9,545.60 | 9,682.54 | 9,384.49 | 9,529.49 | 9,529.49 | 66,415 |
| 2024-03-28 | 9,746.99 | 9,811.43 | 9,569.77 | 9,634.21 | 9,634.21 | 88,076 |
| 2024-03-27 | 9,851.70 | 9,908.09 | 9,634.21 | 9,746.99 | 9,746.99 | 62,499 |
| 2024-03-26 | 9,851.70 | 10,149.75 | 9,827.54 | 9,843.65 | 9,843.65 | 54,185 |
| 2024-03-25 | 10,592.80 | 10,592.80 | 9,827.54 | 9,827.54 | 9,827.54 | 94,535 |
| 2024-03-22 | 10,858.62 | 10,955.29 | 10,592.80 | 10,592.80 | 10,592.80 | 51,876 |
| 2024-03-21 | 10,923.07 | 11,068.06 | 10,842.51 | 10,923.07 | 10,923.07 | 65,085 |
| 2024-03-20 | 10,737.79 | 10,931.12 | 10,657.24 | 10,915.01 | 10,915.01 | 55,326 |
| 2024-03-19 | 11,253.34 | 11,253.34 | 10,616.96 | 10,665.30 | 10,665.30 | 91,218 |
| 2024-03-18 | 11,253.34 | 11,301.67 | 11,108.34 | 11,148.62 | 11,148.62 | 895,543 |
| 2024-03-15 | 11,374.17 | 11,446.67 | 11,205.01 | 11,221.12 | 11,221.12 | 28,220 |
| 2024-03-14 | 11,599.72 | 11,720.55 | 11,301.67 | 11,366.11 | 11,366.11 | 43,050 |
| 2024-03-13 | 11,462.78 | 11,688.33 | 11,358.06 | 11,446.67 | 11,446.67 | 30,201 |
| 2024-03-12 | 11,519.16 | 11,752.77 | 11,438.61 | 11,462.78 | 11,462.78 | 18,313 |
| 2024-03-11 | 11,519.16 | 11,970.26 | 11,519.16 | 11,551.39 | 11,551.39 | 16,616 |
| 2024-03-08 | 11,865.54 | 11,865.54 | 11,398.33 | 11,543.33 | 11,543.33 | 27,395 |
| 2024-03-07 | 12,034.71 | 12,034.71 | 11,551.39 | 11,680.27 | 11,680.27 | 34,177 |
| 2024-03-06 | 11,680.27 | 12,195.81 | 11,559.44 | 11,825.27 | 11,825.27 | 43,474 |
| 2024-03-05 | 11,849.43 | 11,849.43 | 11,607.77 | 11,656.11 | 11,656.11 | 27,011 |
| 2024-03-04 | 11,841.38 | 12,203.87 | 11,760.83 | 11,849.43 | 11,849.43 | 41,204 |
| 2024-02-29 | 11,881.66 | 12,155.54 | 11,841.38 | 11,841.38 | 11,841.38 | 24,211 |
| 2024-02-28 | 11,938.04 | 12,260.26 | 11,801.10 | 11,873.60 | 11,873.60 | 43,216 |
| 2024-02-27 | 13,106.07 | 13,114.13 | 11,680.27 | 11,938.04 | 11,938.04 | 171,756 |
| 2024-02-26 | 12,961.07 | 13,130.24 | 12,421.36 | 13,081.90 | 13,081.90 | 126,702 |
| 2024-02-23 | 12,485.81 | 13,073.85 | 12,244.15 | 12,832.19 | 12,832.19 | 131,781 |
| 2024-02-22 | 12,534.14 | 12,816.08 | 12,493.86 | 12,493.86 | 12,493.86 | 26,818 |
| 2024-02-21 | 13,025.52 | 13,025.52 | 12,469.70 | 12,646.91 | 12,646.91 | 51,594 |
| 2024-02-20 | 12,606.64 | 13,025.52 | 12,445.53 | 13,025.52 | 13,025.52 | 66,662 |
| 2024-02-19 | 12,574.42 | 13,049.68 | 12,445.53 | 12,695.25 | 12,695.25 | 66,777 |
| 2024-02-16 | 12,493.86 | 12,848.30 | 12,405.25 | 12,654.97 | 12,654.97 | 54,797 |
| 2024-02-15 | 12,550.25 | 12,727.47 | 12,276.37 | 12,566.36 | 12,566.36 | 66,372 |
| 2024-02-14 | 12,228.04 | 12,663.03 | 12,228.04 | 12,364.98 | 12,364.98 | 61,673 |
| 2024-02-13 | 11,962.21 | 13,388.01 | 11,841.38 | 12,566.36 | 12,566.36 | 335,538 |
| 2024-02-08 | 11,551.39 | 12,163.59 | 11,317.78 | 11,938.04 | 11,938.04 | 52,764 |
| 2024-02-07 | 11,358.06 | 11,559.44 | 11,317.78 | 11,519.16 | 11,519.16 | 20,367 |
| 2024-02-06 | 11,631.94 | 11,817.21 | 11,285.56 | 11,358.06 | 11,358.06 | 31,245 |
| 2024-02-05 | 12,010.54 | 12,163.59 | 11,583.61 | 11,631.94 | 11,631.94 | 43,770 |
| 2024-02-02 | 11,519.16 | 11,978.32 | 11,519.16 | 11,801.10 | 11,801.10 | 53,753 |
| 2024-02-01 | 11,277.50 | 11,591.66 | 10,947.23 | 11,519.16 | 11,519.16 | 108,723 |
| 2024-01-31 | 12,219.98 | 12,252.20 | 11,599.72 | 11,623.88 | 11,623.88 | 88,506 |
| 2024-01-30 | 11,776.94 | 12,485.81 | 11,760.83 | 12,324.70 | 12,324.70 | 123,292 |
| 2024-01-29 | 12,300.53 | 12,316.65 | 11,639.99 | 11,696.38 | 11,696.38 | 110,402 |
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.