Atum Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,270.00 | 4,650.00 | 4,155.00 | 4,415.00 | 4,415.00 | 146,083 |
| 2026-07-15 | 3,900.00 | 4,345.00 | 3,840.00 | 4,270.00 | 4,270.00 | 161,948 |
| 2026-07-14 | 3,880.00 | 3,900.00 | 3,630.00 | 3,900.00 | 3,900.00 | 76,193 |
| 2026-07-13 | 3,915.00 | 3,990.00 | 3,720.00 | 3,930.00 | 3,930.00 | 97,858 |
| 2026-07-10 | 3,935.00 | 4,000.00 | 3,820.00 | 3,955.00 | 3,955.00 | 62,478 |
| 2026-07-09 | 3,995.00 | 4,120.00 | 3,765.00 | 3,960.00 | 3,960.00 | 56,039 |
| 2026-07-08 | 4,085.00 | 4,085.00 | 3,840.00 | 3,930.00 | 3,930.00 | 89,824 |
| 2026-07-07 | 4,145.00 | 4,225.00 | 3,825.00 | 4,085.00 | 4,085.00 | 82,207 |
| 2026-07-06 | 4,060.00 | 4,155.00 | 3,940.00 | 4,090.00 | 4,090.00 | 51,059 |
| 2026-07-03 | 4,295.00 | 4,345.00 | 3,980.00 | 4,090.00 | 4,090.00 | 84,298 |
| 2026-07-02 | 4,720.00 | 4,720.00 | 4,230.00 | 4,335.00 | 4,335.00 | 179,017 |
| 2026-07-01 | 4,880.00 | 4,990.00 | 4,640.00 | 4,760.00 | 4,760.00 | 94,472 |
| 2026-06-30 | 4,790.00 | 4,935.00 | 4,500.00 | 4,880.00 | 4,880.00 | 125,043 |
| 2026-06-29 | 4,720.00 | 4,925.00 | 4,560.00 | 4,790.00 | 4,790.00 | 88,952 |
| 2026-06-26 | 5,600.00 | 5,750.00 | 4,440.00 | 4,760.00 | 4,760.00 | 377,207 |
| 2026-06-25 | 5,530.00 | 5,770.00 | 5,250.00 | 5,340.00 | 5,340.00 | 213,208 |
| 2026-06-24 | 5,490.00 | 5,670.00 | 5,140.00 | 5,500.00 | 5,500.00 | 169,018 |
| 2026-06-23 | 5,400.00 | 5,850.00 | 5,280.00 | 5,390.00 | 5,390.00 | 263,396 |
| 2026-06-22 | 5,280.00 | 5,770.00 | 5,260.00 | 5,470.00 | 5,470.00 | 241,621 |
| 2026-06-19 | 5,390.00 | 5,970.00 | 5,200.00 | 5,400.00 | 5,400.00 | 748,534 |
| 2026-06-18 | 4,855.00 | 6,190.00 | 4,745.00 | 5,350.00 | 5,350.00 | 1,950,264 |
| 2026-06-17 | 4,395.00 | 4,835.00 | 4,280.00 | 4,830.00 | 4,830.00 | 235,844 |
| 2026-06-16 | 4,305.00 | 4,515.00 | 4,225.00 | 4,360.00 | 4,360.00 | 145,539 |
| 2026-06-15 | 4,415.00 | 4,485.00 | 4,070.00 | 4,305.00 | 4,305.00 | 119,690 |
| 2026-06-12 | 4,420.00 | 4,590.00 | 4,270.00 | 4,455.00 | 4,455.00 | 101,808 |
| 2026-06-11 | 4,535.00 | 4,650.00 | 4,210.00 | 4,460.00 | 4,460.00 | 142,535 |
| 2026-06-10 | 4,605.00 | 4,950.00 | 4,330.00 | 4,545.00 | 4,545.00 | 374,252 |
| 2026-06-09 | 4,345.00 | 4,670.00 | 3,920.00 | 4,410.00 | 4,410.00 | 400,248 |
| 2026-06-08 | 4,070.00 | 4,395.00 | 3,860.00 | 4,005.00 | 4,005.00 | 233,028 |
| 2026-06-05 | 4,380.00 | 4,690.00 | 3,945.00 | 4,400.00 | 4,400.00 | 644,069 |
| 2026-06-04 | 4,125.00 | 4,125.00 | 3,860.00 | 4,060.00 | 4,060.00 | 31,951 |
| 2026-06-02 | 4,045.00 | 4,140.00 | 3,850.00 | 4,130.00 | 4,130.00 | 79,045 |
| 2026-06-01 | 4,050.00 | 4,225.00 | 3,950.00 | 4,140.00 | 4,140.00 | 118,034 |
| 2026-05-29 | 4,250.00 | 4,400.00 | 3,980.00 | 4,205.00 | 4,205.00 | 116,852 |
| 2026-05-28 | 4,340.00 | 4,445.00 | 4,130.00 | 4,250.00 | 4,250.00 | 92,082 |
| 2026-05-27 | 4,500.00 | 4,615.00 | 4,300.00 | 4,340.00 | 4,340.00 | 112,468 |
| 2026-05-26 | 4,640.00 | 4,950.00 | 4,500.00 | 4,500.00 | 4,500.00 | 601,319 |
| 2026-05-22 | 4,505.00 | 4,655.00 | 4,455.00 | 4,640.00 | 4,640.00 | 147,278 |
| 2026-05-21 | 4,210.00 | 4,950.00 | 4,170.00 | 4,550.00 | 4,550.00 | 1,589,798 |
| 2026-05-20 | 4,145.00 | 4,220.00 | 3,950.00 | 4,220.00 | 4,220.00 | 85,546 |
| 2026-05-19 | 4,090.00 | 4,270.00 | 3,990.00 | 4,145.00 | 4,145.00 | 161,993 |
| 2026-05-18 | 4,055.00 | 4,350.00 | 3,820.00 | 4,200.00 | 4,200.00 | 236,387 |
| 2026-05-15 | 4,200.00 | 4,300.00 | 4,055.00 | 4,185.00 | 4,185.00 | 185,133 |
| 2026-05-14 | 4,325.00 | 4,390.00 | 3,965.00 | 4,200.00 | 4,200.00 | 715,066 |
| 2026-05-13 | 5,270.00 | 5,270.00 | 4,600.00 | 4,660.00 | 4,660.00 | 224,029 |
| 2026-05-12 | 5,290.00 | 5,450.00 | 5,150.00 | 5,270.00 | 5,270.00 | 163,537 |
| 2026-05-11 | 5,200.00 | 5,390.00 | 5,030.00 | 5,250.00 | 5,250.00 | 122,526 |
| 2026-05-08 | 5,200.00 | 5,290.00 | 5,030.00 | 5,200.00 | 5,200.00 | 253,205 |
| 2026-05-07 | 5,000.00 | 6,500.00 | 4,825.00 | 5,250.00 | 5,250.00 | 2,447,148 |
| 2026-05-06 | 5,220.00 | 5,220.00 | 4,945.00 | 5,000.00 | 5,000.00 | 77,408 |
| 2026-05-04 | 5,370.00 | 5,390.00 | 5,100.00 | 5,220.00 | 5,220.00 | 72,074 |
| 2026-04-30 | 5,280.00 | 5,280.00 | 5,080.00 | 5,230.00 | 5,230.00 | 63,293 |
| 2026-04-29 | 5,180.00 | 5,390.00 | 5,020.00 | 5,290.00 | 5,290.00 | 111,089 |
| 2026-04-28 | 5,270.00 | 5,290.00 | 5,100.00 | 5,180.00 | 5,180.00 | 134,466 |
| 2026-04-27 | 5,520.00 | 5,520.00 | 5,020.00 | 5,270.00 | 5,270.00 | 350,170 |
| 2026-04-24 | 4,665.00 | 5,580.00 | 4,665.00 | 5,200.00 | 5,200.00 | 680,947 |
| 2026-04-23 | 4,955.00 | 5,030.00 | 4,570.00 | 4,700.00 | 4,700.00 | 125,784 |
| 2026-04-22 | 4,725.00 | 4,785.00 | 4,500.00 | 4,765.00 | 4,765.00 | 129,884 |
| 2026-04-21 | 4,845.00 | 4,965.00 | 4,690.00 | 4,725.00 | 4,725.00 | 108,308 |
| 2026-04-20 | 4,890.00 | 4,890.00 | 4,655.00 | 4,845.00 | 4,845.00 | 85,916 |
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.