Atum Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 4,935.00 | 5,030.00 | 4,780.00 | 4,820.00 | 4,820.00 | 77,732 |
| 2026-04-16 | 5,000.00 | 5,100.00 | 4,735.00 | 4,975.00 | 4,975.00 | 126,866 |
| 2026-04-15 | 5,410.00 | 5,580.00 | 4,765.00 | 4,880.00 | 4,880.00 | 269,679 |
| 2026-04-14 | 5,120.00 | 5,530.00 | 5,080.00 | 5,420.00 | 5,420.00 | 115,922 |
| 2026-04-13 | 5,030.00 | 5,350.00 | 4,935.00 | 5,120.00 | 5,120.00 | 82,018 |
| 2026-04-10 | 4,945.00 | 5,170.00 | 4,600.00 | 5,170.00 | 5,170.00 | 81,167 |
| 2026-04-09 | 5,090.00 | 5,330.00 | 4,895.00 | 4,945.00 | 4,945.00 | 83,047 |
| 2026-04-08 | 5,400.00 | 5,530.00 | 5,050.00 | 5,140.00 | 5,140.00 | 122,574 |
| 2026-04-07 | 5,500.00 | 5,750.00 | 5,100.00 | 5,400.00 | 5,400.00 | 147,888 |
| 2026-04-06 | 5,590.00 | 5,950.00 | 5,350.00 | 5,550.00 | 5,550.00 | 181,241 |
| 2026-04-03 | 5,050.00 | 6,780.00 | 5,050.00 | 5,730.00 | 5,730.00 | 2,093,215 |
| 2026-04-02 | 5,540.00 | 6,550.00 | 4,865.00 | 5,220.00 | 5,220.00 | 673,355 |
| 2026-04-01 | 5,200.00 | 5,200.00 | 4,945.00 | 5,040.00 | 5,040.00 | 46,388 |
| 2026-03-31 | 5,170.00 | 5,170.00 | 4,925.00 | 5,100.00 | 5,100.00 | 42,941 |
| 2026-03-30 | 5,090.00 | 5,190.00 | 4,910.00 | 5,170.00 | 5,170.00 | 33,455 |
| 2026-03-27 | 5,090.00 | 5,090.00 | 4,830.00 | 5,090.00 | 5,090.00 | 29,896 |
| 2026-03-26 | 5,000.00 | 5,190.00 | 4,875.00 | 5,100.00 | 5,100.00 | 49,478 |
| 2026-03-25 | 5,200.00 | 5,200.00 | 4,840.00 | 5,000.00 | 5,000.00 | 49,175 |
| 2026-03-24 | 5,150.00 | 5,300.00 | 4,970.00 | 5,140.00 | 5,140.00 | 20,231 |
| 2026-03-23 | 5,250.00 | 5,270.00 | 4,990.00 | 5,150.00 | 5,150.00 | 27,926 |
| 2026-03-20 | 5,340.00 | 5,450.00 | 5,070.00 | 5,260.00 | 5,260.00 | 26,243 |
| 2026-03-19 | 5,650.00 | 5,650.00 | 5,210.00 | 5,340.00 | 5,340.00 | 31,982 |
| 2026-03-18 | 5,560.00 | 5,710.00 | 5,430.00 | 5,660.00 | 5,660.00 | 31,527 |
| 2026-03-17 | 5,510.00 | 5,770.00 | 5,380.00 | 5,460.00 | 5,460.00 | 44,138 |
| 2026-03-16 | 5,400.00 | 5,860.00 | 5,350.00 | 5,500.00 | 5,500.00 | 65,293 |
| 2026-03-13 | 4,559.33 | 5,235.98 | 4,519.06 | 5,179.60 | 5,179.60 | 196,420 |
| 2026-03-12 | 4,623.78 | 4,792.94 | 4,470.72 | 4,760.72 | 4,760.72 | 57,055 |
| 2026-03-11 | 4,825.16 | 4,825.16 | 4,454.61 | 4,623.78 | 4,623.78 | 70,690 |
| 2026-03-10 | 4,414.34 | 4,809.05 | 4,414.34 | 4,696.27 | 4,696.27 | 116,372 |
| 2026-03-09 | 4,019.62 | 4,470.72 | 3,826.30 | 4,406.28 | 4,406.28 | 76,452 |
| 2026-03-06 | 4,462.67 | 4,511.00 | 4,196.84 | 4,229.06 | 4,229.06 | 54,551 |
| 2026-03-05 | 4,043.79 | 4,470.72 | 4,043.79 | 4,382.12 | 4,382.12 | 107,994 |
| 2026-03-04 | 4,269.34 | 4,269.34 | 3,959.21 | 4,043.79 | 4,043.79 | 140,495 |
| 2026-03-03 | 3,987.40 | 4,237.12 | 3,910.88 | 4,067.96 | 4,067.96 | 144,224 |
| 2026-02-27 | 4,229.06 | 4,229.06 | 3,931.02 | 3,971.29 | 3,971.29 | 63,911 |
| 2026-02-26 | 3,963.24 | 4,019.62 | 3,870.60 | 3,947.13 | 3,947.13 | 24,325 |
| 2026-02-25 | 3,955.18 | 3,987.40 | 3,834.35 | 3,963.24 | 3,963.24 | 26,816 |
| 2026-02-24 | 3,975.32 | 4,067.96 | 3,882.68 | 3,918.93 | 3,918.93 | 28,096 |
| 2026-02-23 | 3,902.82 | 4,108.23 | 3,604.77 | 4,011.57 | 4,011.57 | 142,870 |
| 2026-02-20 | 3,955.18 | 3,963.24 | 3,761.85 | 3,862.54 | 3,862.55 | 60,082 |
| 2026-02-19 | 4,269.34 | 4,269.34 | 3,806.16 | 3,914.90 | 3,914.90 | 122,595 |
| 2026-02-13 | 3,971.29 | 4,325.73 | 3,971.29 | 4,237.12 | 4,237.12 | 130,717 |
| 2026-02-12 | 3,983.38 | 4,084.07 | 3,842.41 | 3,991.43 | 3,991.43 | 40,414 |
| 2026-02-11 | 4,188.79 | 4,221.01 | 3,959.21 | 3,983.38 | 3,983.38 | 47,573 |
| 2026-02-10 | 4,015.60 | 4,269.34 | 3,898.79 | 4,188.79 | 4,188.79 | 81,938 |
| 2026-02-09 | 3,842.41 | 4,204.90 | 3,806.16 | 4,100.18 | 4,100.18 | 145,374 |
| 2026-02-06 | 3,866.57 | 3,866.57 | 3,576.58 | 3,749.77 | 3,749.77 | 45,726 |
| 2026-02-05 | 4,011.57 | 4,027.68 | 3,822.27 | 3,866.57 | 3,866.57 | 41,190 |
| 2026-02-04 | 4,124.34 | 4,148.51 | 3,931.02 | 4,011.57 | 4,011.57 | 61,193 |
| 2026-02-03 | 3,826.30 | 4,164.62 | 3,749.77 | 4,124.34 | 4,124.34 | 79,984 |
| 2026-02-02 | 4,084.07 | 4,084.07 | 3,741.71 | 3,802.13 | 3,802.13 | 134,663 |
| 2026-01-30 | 3,375.20 | 4,349.89 | 3,351.03 | 4,092.12 | 4,092.12 | 943,870 |
| 2026-01-29 | 3,254.37 | 3,451.72 | 3,197.98 | 3,383.25 | 3,383.25 | 78,934 |
| 2026-01-28 | 3,455.75 | 3,455.75 | 3,185.89 | 3,258.39 | 3,258.39 | 72,086 |
| 2026-01-27 | 3,544.36 | 3,544.36 | 3,197.98 | 3,302.70 | 3,302.70 | 91,853 |
| 2026-01-26 | 3,540.33 | 3,580.61 | 3,435.61 | 3,544.36 | 3,544.36 | 32,098 |
| 2026-01-23 | 3,665.19 | 3,717.55 | 3,500.05 | 3,540.33 | 3,540.33 | 42,162 |
| 2026-01-22 | 3,487.97 | 3,649.08 | 3,463.80 | 3,649.08 | 3,649.08 | 60,046 |
| 2026-01-21 | 3,423.53 | 3,504.08 | 3,391.31 | 3,487.97 | 3,487.97 | 29,029 |
| 2026-01-20 | 3,560.47 | 3,628.94 | 3,439.64 | 3,467.83 | 3,467.83 | 49,947 |
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.