Atum Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 12,413.31 | 12,606.64 | 12,211.93 | 12,236.09 | 12,236.09 | 87,313 |
| 2024-01-25 | 13,492.73 | 13,516.89 | 12,348.87 | 12,437.48 | 12,437.48 | 220,761 |
| 2024-01-24 | 13,033.57 | 13,629.67 | 12,969.13 | 13,404.12 | 13,404.12 | 155,845 |
| 2024-01-23 | 13,178.57 | 13,678.00 | 12,961.07 | 13,001.35 | 13,001.35 | 194,176 |
| 2024-01-22 | 13,734.39 | 13,734.39 | 13,114.13 | 13,210.79 | 13,210.79 | 230,340 |
| 2024-01-19 | 14,378.82 | 15,015.19 | 13,669.95 | 13,694.11 | 13,694.11 | 595,102 |
| 2024-01-18 | 14,024.38 | 16,094.61 | 13,460.51 | 14,701.03 | 14,701.03 | 4,340,734 |
| 2024-01-17 | 13,307.45 | 13,492.73 | 12,904.69 | 12,985.24 | 12,985.24 | 77,430 |
| 2024-01-16 | 13,903.55 | 13,919.66 | 13,371.90 | 13,371.90 | 13,371.90 | 80,499 |
| 2024-01-15 | 14,402.98 | 14,547.98 | 13,790.78 | 13,790.78 | 13,790.78 | 126,914 |
| 2024-01-12 | 14,378.82 | 14,950.75 | 14,266.04 | 14,564.09 | 14,564.09 | 152,491 |
| 2024-01-11 | 15,087.69 | 15,216.57 | 14,499.65 | 14,523.81 | 14,523.81 | 217,752 |
| 2024-01-10 | 14,354.65 | 15,103.80 | 14,201.60 | 14,854.08 | 14,854.08 | 359,701 |
| 2024-01-09 | 14,539.92 | 14,709.09 | 14,145.21 | 14,572.15 | 14,572.15 | 282,760 |
| 2024-01-08 | 13,653.83 | 15,812.67 | 13,404.12 | 14,789.64 | 14,789.64 | 2,009,831 |
| 2024-01-05 | 13,355.79 | 13,927.72 | 13,331.62 | 13,565.23 | 13,565.23 | 137,913 |
| 2024-01-04 | 13,645.78 | 13,734.39 | 13,355.79 | 13,452.45 | 13,452.45 | 142,262 |
| 2024-01-03 | 14,024.38 | 14,362.71 | 13,734.39 | 13,734.39 | 13,734.39 | 187,543 |
| 2024-01-02 | 14,531.87 | 14,846.03 | 14,137.16 | 14,217.71 | 14,217.71 | 400,356 |
| 2023-12-28 | 12,953.02 | 16,231.55 | 12,944.96 | 14,878.25 | 14,878.25 | 3,011,785 |
| 2023-12-27 | 12,896.63 | 13,396.06 | 12,896.63 | 12,985.24 | 12,985.24 | 87,157 |
| 2023-12-26 | 13,573.28 | 13,871.33 | 13,025.52 | 13,025.52 | 13,025.52 | 115,936 |
| 2023-12-22 | 14,096.88 | 14,096.88 | 13,468.56 | 13,484.67 | 13,484.67 | 144,376 |
| 2023-12-21 | 14,556.04 | 14,821.86 | 13,976.05 | 13,976.05 | 13,976.05 | 137,268 |
| 2023-12-20 | 14,314.37 | 14,894.36 | 14,056.60 | 14,419.09 | 14,419.09 | 200,243 |
| 2023-12-19 | 14,048.55 | 15,377.68 | 14,048.55 | 14,338.54 | 14,338.54 | 461,164 |
| 2023-12-18 | 13,919.66 | 14,443.26 | 13,694.11 | 14,048.55 | 14,048.55 | 216,545 |
| 2023-12-15 | 14,556.04 | 14,612.42 | 13,669.95 | 13,919.66 | 13,919.66 | 262,459 |
| 2023-12-14 | 15,103.80 | 15,216.57 | 14,298.26 | 14,580.20 | 14,580.20 | 268,307 |
| 2023-12-13 | 16,110.72 | 16,312.10 | 14,910.47 | 14,910.47 | 14,910.47 | 419,647 |
| 2023-12-12 | 16,755.15 | 17,198.19 | 16,352.38 | 16,392.66 | 16,392.66 | 328,513 |
| 2023-12-11 | 17,842.62 | 17,842.62 | 16,473.21 | 16,594.04 | 16,594.04 | 466,487 |
| 2023-12-08 | 19,131.48 | 19,212.03 | 17,520.41 | 17,520.41 | 17,520.41 | 890,110 |
| 2023-12-07 | 16,916.26 | 21,346.70 | 16,795.43 | 19,695.35 | 19,695.35 | 4,840,715 |
| 2023-12-06 | 17,963.45 | 18,084.28 | 16,714.87 | 17,157.92 | 17,157.92 | 904,102 |
| 2023-12-05 | 18,325.94 | 19,413.42 | 16,875.98 | 17,520.41 | 17,520.41 | 1,022,261 |
| 2023-12-04 | 22,555.01 | 22,675.84 | 18,446.77 | 19,413.42 | 19,413.42 | 2,186,933 |
| 2023-12-01 | 45,835.00 | 47,929.39 | 22,796.67 | 24,488.29 | 24,488.29 | 13,867,785 |
← NewerPage 12 of 12 · 698 trading days
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.