Atum Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3,226.17 | 3,677.27 | 3,214.09 | 3,552.41 | 3,552.41 | 172,429 |
| 2026-01-16 | 3,270.48 | 3,274.50 | 3,222.14 | 3,226.17 | 3,226.17 | 25,331 |
| 2026-01-15 | 3,230.20 | 3,342.97 | 3,185.89 | 3,270.48 | 3,270.48 | 29,137 |
| 2026-01-14 | 3,185.89 | 3,423.53 | 3,129.51 | 3,222.14 | 3,222.14 | 82,880 |
| 2026-01-13 | 3,193.95 | 3,193.95 | 3,101.31 | 3,157.70 | 3,157.70 | 39,770 |
| 2026-01-12 | 3,222.14 | 3,222.14 | 3,121.45 | 3,129.51 | 3,129.51 | 27,657 |
| 2026-01-09 | 3,129.51 | 3,262.42 | 3,077.15 | 3,113.40 | 3,113.40 | 65,705 |
| 2026-01-08 | 3,149.65 | 3,431.58 | 3,069.09 | 3,129.51 | 3,129.51 | 133,455 |
| 2026-01-07 | 3,584.64 | 3,584.64 | 3,133.53 | 3,149.65 | 3,149.65 | 121,791 |
| 2026-01-06 | 3,455.75 | 3,544.36 | 3,206.03 | 3,463.80 | 3,463.80 | 76,714 |
| 2026-01-05 | 3,133.53 | 3,447.69 | 3,133.53 | 3,298.67 | 3,298.67 | 121,654 |
| 2026-01-02 | 3,705.47 | 3,745.74 | 3,097.29 | 3,133.53 | 3,133.53 | 132,524 |
| 2025-12-30 | 3,866.57 | 3,947.13 | 3,564.50 | 3,600.75 | 3,600.75 | 50,041 |
| 2025-12-29 | 3,701.44 | 3,987.40 | 3,544.36 | 3,802.13 | 3,802.13 | 90,536 |
| 2025-12-26 | 3,492.00 | 3,939.07 | 3,492.00 | 3,701.44 | 3,701.44 | 183,343 |
| 2025-12-24 | 3,061.04 | 3,487.97 | 2,940.21 | 3,427.56 | 3,427.56 | 134,721 |
| 2025-12-23 | 3,556.44 | 3,701.44 | 3,508.11 | 3,508.11 | 3,508.11 | 48,933 |
| 2025-12-22 | 3,705.47 | 3,749.77 | 3,487.97 | 3,548.39 | 3,548.39 | 90,844 |
| 2025-12-19 | 3,745.74 | 3,830.32 | 3,673.24 | 3,705.47 | 3,705.47 | 25,337 |
| 2025-12-18 | 3,761.85 | 3,777.96 | 3,616.86 | 3,741.71 | 3,741.71 | 53,485 |
| 2025-12-17 | 3,838.38 | 3,989.01 | 3,705.47 | 3,802.13 | 3,802.13 | 50,709 |
| 2025-12-16 | 4,269.34 | 4,269.34 | 3,786.02 | 3,838.38 | 3,838.38 | 127,213 |
| 2025-12-15 | 4,301.56 | 4,301.56 | 4,100.18 | 4,148.51 | 4,148.51 | 15,710 |
| 2025-12-12 | 4,293.51 | 4,382.12 | 4,027.68 | 4,269.34 | 4,269.34 | 62,493 |
| 2025-12-11 | 4,511.00 | 4,511.00 | 4,245.17 | 4,293.51 | 4,293.51 | 37,212 |
| 2025-12-10 | 4,470.72 | 4,631.83 | 4,349.89 | 4,406.28 | 4,406.28 | 50,114 |
| 2025-12-09 | 4,559.33 | 4,639.89 | 4,245.17 | 4,511.00 | 4,511.00 | 107,577 |
| 2025-12-08 | 4,551.28 | 4,591.56 | 4,470.72 | 4,551.28 | 4,551.28 | 7,559 |
| 2025-12-05 | 4,623.78 | 4,696.27 | 4,527.11 | 4,551.28 | 4,551.28 | 6,781 |
| 2025-12-04 | 4,704.33 | 4,704.33 | 4,502.95 | 4,623.78 | 4,623.78 | 11,031 |
| 2025-12-03 | 4,833.22 | 4,833.22 | 4,591.56 | 4,704.33 | 4,704.33 | 16,639 |
| 2025-12-02 | 4,752.66 | 4,833.22 | 4,559.33 | 4,744.61 | 4,744.61 | 27,352 |
| 2025-12-01 | 4,825.16 | 4,825.16 | 4,551.28 | 4,591.56 | 4,591.56 | 19,709 |
| 2025-11-28 | 4,221.01 | 4,607.67 | 4,116.29 | 4,583.50 | 4,583.50 | 62,236 |
| 2025-11-27 | 4,559.33 | 4,889.60 | 4,212.95 | 4,261.29 | 4,261.29 | 54,632 |
| 2025-11-26 | 4,454.61 | 4,454.61 | 4,341.84 | 4,382.12 | 4,382.12 | 9,921 |
| 2025-11-25 | 4,172.68 | 4,438.50 | 4,156.57 | 4,293.51 | 4,293.51 | 29,462 |
| 2025-11-24 | 4,599.61 | 4,623.78 | 4,043.79 | 4,188.79 | 4,188.79 | 114,136 |
| 2025-11-21 | 4,672.11 | 4,800.99 | 4,486.84 | 4,511.00 | 4,511.00 | 29,528 |
| 2025-11-20 | 4,841.27 | 4,970.16 | 4,357.95 | 4,672.11 | 4,672.11 | 84,155 |
| 2025-11-19 | 4,921.82 | 5,034.60 | 4,672.11 | 4,962.10 | 4,962.10 | 21,517 |
| 2025-11-18 | 5,316.54 | 5,316.54 | 4,752.66 | 4,905.71 | 4,905.71 | 101,758 |
| 2025-11-17 | 5,719.31 | 6,049.58 | 5,260.15 | 5,316.54 | 5,316.54 | 46,260 |
| 2025-11-14 | 5,872.36 | 5,872.36 | 5,542.09 | 5,719.31 | 5,719.31 | 36,959 |
| 2025-11-13 | 5,969.02 | 5,969.02 | 5,783.75 | 5,872.36 | 5,872.36 | 26,633 |
| 2025-11-12 | 6,114.02 | 6,114.02 | 5,638.75 | 5,719.31 | 5,719.31 | 28,849 |
| 2025-11-11 | 5,960.97 | 6,283.18 | 5,799.86 | 5,928.74 | 5,928.74 | 22,203 |
| 2025-11-10 | 5,960.97 | 5,969.02 | 5,590.42 | 5,783.75 | 5,783.75 | 16,884 |
| 2025-11-07 | 6,170.41 | 6,170.41 | 5,638.75 | 5,864.30 | 5,864.30 | 20,213 |
| 2025-11-06 | 6,041.52 | 6,194.57 | 5,880.41 | 5,880.41 | 5,880.41 | 15,607 |
| 2025-11-05 | 6,194.57 | 6,194.57 | 5,807.91 | 6,114.02 | 6,114.02 | 33,364 |
| 2025-11-04 | 6,307.35 | 6,315.40 | 6,041.52 | 6,202.63 | 6,202.63 | 41,965 |
| 2025-11-03 | 6,315.40 | 6,428.18 | 6,041.52 | 6,307.35 | 6,307.35 | 26,585 |
| 2025-10-31 | 6,009.30 | 6,363.73 | 5,896.52 | 6,307.35 | 6,307.35 | 37,446 |
| 2025-10-30 | 6,162.35 | 6,750.39 | 5,856.25 | 6,009.30 | 6,009.30 | 76,175 |
| 2025-10-29 | 6,516.79 | 6,557.06 | 5,993.19 | 6,033.46 | 6,033.46 | 98,186 |
| 2025-10-28 | 7,137.05 | 7,547.87 | 6,476.51 | 6,492.62 | 6,492.62 | 173,177 |
| 2025-10-27 | 7,088.72 | 7,370.65 | 7,016.22 | 7,088.72 | 7,088.72 | 54,735 |
| 2025-10-24 | 7,249.82 | 7,459.26 | 7,056.50 | 7,080.66 | 7,080.66 | 44,027 |
| 2025-10-23 | 7,644.54 | 7,910.36 | 7,169.27 | 7,233.71 | 7,233.71 | 140,266 |
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.