Atum Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7,217.60 | 7,942.58 | 7,088.72 | 7,910.36 | 7,910.36 | 192,482 |
| 2025-10-21 | 7,692.87 | 7,692.87 | 7,088.72 | 7,217.60 | 7,217.60 | 82,358 |
| 2025-10-20 | 7,757.31 | 7,894.25 | 7,572.04 | 7,692.87 | 7,692.87 | 32,721 |
| 2025-10-17 | 7,765.37 | 7,990.92 | 7,410.93 | 7,853.98 | 7,853.98 | 138,299 |
| 2025-10-16 | 7,483.43 | 7,894.25 | 7,290.10 | 7,853.98 | 7,853.98 | 140,971 |
| 2025-10-15 | 7,507.60 | 7,507.60 | 7,153.16 | 7,370.65 | 7,370.65 | 57,037 |
| 2025-10-14 | 7,410.93 | 7,563.98 | 7,145.10 | 7,290.10 | 7,290.10 | 67,798 |
| 2025-10-13 | 7,298.16 | 7,572.04 | 6,951.78 | 7,362.60 | 7,362.60 | 75,263 |
| 2025-10-10 | 7,451.21 | 7,475.37 | 6,927.61 | 7,314.27 | 7,314.27 | 74,290 |
| 2025-10-02 | 6,283.18 | 7,572.04 | 6,283.18 | 7,410.93 | 7,410.93 | 418,140 |
| 2025-10-01 | 6,460.40 | 6,532.90 | 6,234.85 | 6,283.18 | 6,283.18 | 32,820 |
| 2025-09-30 | 6,194.57 | 6,468.45 | 6,065.69 | 6,460.40 | 6,460.40 | 73,571 |
| 2025-09-29 | 5,630.70 | 6,291.24 | 5,630.70 | 6,194.57 | 6,194.57 | 115,951 |
| 2025-09-26 | 5,687.08 | 5,695.14 | 5,397.09 | 5,582.36 | 5,582.36 | 61,676 |
| 2025-09-25 | 5,904.58 | 5,920.69 | 5,687.08 | 5,687.08 | 5,687.08 | 26,481 |
| 2025-09-24 | 5,944.86 | 6,323.46 | 5,727.36 | 5,896.52 | 5,896.52 | 55,260 |
| 2025-09-23 | 6,097.91 | 6,275.13 | 5,848.19 | 5,969.02 | 5,969.02 | 59,245 |
| 2025-09-22 | 6,420.12 | 6,468.45 | 6,017.35 | 6,017.35 | 6,017.35 | 107,062 |
| 2025-09-19 | 6,428.18 | 6,557.06 | 6,025.41 | 6,412.07 | 6,412.07 | 50,512 |
| 2025-09-18 | 6,573.17 | 6,766.50 | 6,347.62 | 6,428.18 | 6,428.18 | 38,410 |
| 2025-09-17 | 6,452.34 | 6,927.61 | 6,379.84 | 6,468.45 | 6,468.45 | 53,758 |
| 2025-09-16 | 6,847.06 | 6,943.72 | 6,436.23 | 6,452.34 | 6,452.34 | 88,160 |
| 2025-09-15 | 7,008.16 | 7,016.22 | 6,774.56 | 6,855.11 | 6,855.11 | 62,301 |
| 2025-09-12 | 7,483.43 | 7,483.43 | 6,774.56 | 7,008.16 | 7,008.16 | 112,993 |
| 2025-09-11 | 7,338.43 | 7,410.93 | 7,169.27 | 7,322.32 | 7,322.32 | 89,948 |
| 2025-09-10 | 6,903.44 | 7,427.04 | 6,702.06 | 7,338.43 | 7,338.43 | 214,774 |
| 2025-09-09 | 7,257.88 | 7,572.04 | 6,774.56 | 6,895.39 | 6,895.39 | 235,124 |
| 2025-09-08 | 7,233.71 | 7,354.54 | 6,903.44 | 7,257.88 | 7,257.88 | 110,802 |
| 2025-09-05 | 7,354.54 | 7,958.70 | 6,847.06 | 7,040.38 | 7,040.38 | 383,465 |
| 2025-09-04 | 7,370.65 | 7,620.37 | 7,145.10 | 7,354.54 | 7,354.54 | 187,149 |
| 2025-09-03 | 7,072.61 | 7,644.54 | 6,766.50 | 7,370.65 | 7,370.65 | 251,768 |
| 2025-09-02 | 6,927.61 | 7,507.60 | 6,605.39 | 7,145.10 | 7,145.10 | 683,888 |
| 2025-09-01 | 6,710.11 | 7,789.53 | 6,613.45 | 6,847.06 | 6,847.06 | 1,977,456 |
| 2025-08-29 | 5,477.64 | 6,323.46 | 5,477.64 | 6,242.90 | 6,242.90 | 288,252 |
| 2025-08-28 | 5,542.09 | 5,783.75 | 5,332.65 | 5,525.98 | 5,525.98 | 25,007 |
| 2025-08-27 | 5,485.70 | 5,558.20 | 5,276.26 | 5,550.14 | 5,550.14 | 30,758 |
| 2025-08-26 | 5,292.37 | 5,638.75 | 5,276.26 | 5,477.64 | 5,477.64 | 73,177 |
| 2025-08-25 | 5,550.14 | 5,550.14 | 5,292.37 | 5,292.37 | 5,292.37 | 25,428 |
| 2025-08-22 | 5,517.92 | 5,622.64 | 5,316.54 | 5,453.48 | 5,453.48 | 20,976 |
| 2025-08-21 | 5,517.92 | 5,517.92 | 5,356.81 | 5,429.31 | 5,429.31 | 9,832 |
| 2025-08-20 | 5,268.21 | 5,598.48 | 5,235.98 | 5,356.81 | 5,356.81 | 25,851 |
| 2025-08-19 | 5,517.92 | 5,719.31 | 5,276.26 | 5,308.48 | 5,308.48 | 26,534 |
| 2025-08-18 | 5,944.86 | 5,944.86 | 5,115.15 | 5,477.64 | 5,477.64 | 144,910 |
| 2025-08-14 | 6,130.13 | 6,355.68 | 6,001.24 | 6,267.07 | 6,267.07 | 65,906 |
| 2025-08-13 | 6,162.35 | 6,549.01 | 5,936.80 | 6,122.07 | 6,122.07 | 118,020 |
| 2025-08-12 | 5,574.31 | 6,363.73 | 5,566.25 | 6,202.63 | 6,202.63 | 277,511 |
| 2025-08-11 | 5,517.92 | 5,695.14 | 5,397.09 | 5,630.70 | 5,630.70 | 52,184 |
| 2025-08-08 | 5,679.03 | 5,783.75 | 5,477.64 | 5,566.25 | 5,566.25 | 58,325 |
| 2025-08-07 | 5,590.42 | 5,840.14 | 5,590.42 | 5,711.25 | 5,711.25 | 74,715 |
| 2025-08-06 | 5,783.75 | 5,856.25 | 5,566.25 | 5,711.25 | 5,711.25 | 85,455 |
| 2025-08-05 | 5,316.54 | 6,194.57 | 5,316.54 | 5,775.69 | 5,775.69 | 473,763 |
| 2025-08-04 | 5,284.32 | 5,558.20 | 5,082.93 | 5,324.59 | 5,324.59 | 86,226 |
| 2025-08-01 | 5,308.48 | 5,695.14 | 5,042.66 | 5,332.65 | 5,332.65 | 279,222 |
| 2025-07-31 | 4,954.05 | 6,436.23 | 4,833.22 | 5,437.37 | 5,437.37 | 2,070,549 |
| 2025-07-30 | 4,712.39 | 5,477.64 | 4,712.39 | 4,954.05 | 4,954.05 | 126,912 |
| 2025-07-29 | 4,776.83 | 4,857.38 | 4,672.11 | 4,704.33 | 4,704.33 | 9,106 |
| 2025-07-28 | 4,889.60 | 5,155.43 | 4,752.66 | 4,752.66 | 4,752.66 | 24,450 |
| 2025-07-25 | 4,929.88 | 5,115.15 | 4,752.66 | 4,881.55 | 4,881.55 | 16,889 |
| 2025-07-24 | 5,002.38 | 5,002.38 | 4,752.66 | 4,865.44 | 4,865.44 | 28,333 |
| 2025-07-23 | 5,018.49 | 5,115.15 | 4,833.22 | 4,881.55 | 4,881.55 | 24,666 |
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.