Atum Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5,107.10 | 5,252.09 | 5,018.49 | 5,058.77 | 5,058.77 | 21,593 |
| 2025-07-21 | 5,115.15 | 5,332.65 | 5,082.93 | 5,139.32 | 5,139.32 | 18,634 |
| 2025-07-18 | 5,364.87 | 5,364.87 | 4,962.10 | 5,155.43 | 5,155.43 | 57,127 |
| 2025-07-17 | 5,179.60 | 5,550.14 | 5,139.32 | 5,260.15 | 5,260.15 | 110,919 |
| 2025-07-16 | 4,639.89 | 5,566.25 | 4,607.67 | 5,179.60 | 5,179.60 | 295,793 |
| 2025-07-15 | 4,913.77 | 4,913.77 | 4,672.11 | 4,696.27 | 4,696.27 | 29,443 |
| 2025-07-14 | 4,873.49 | 5,034.60 | 4,744.61 | 4,889.60 | 4,889.60 | 28,089 |
| 2025-07-11 | 4,760.72 | 4,945.99 | 4,639.89 | 4,800.99 | 4,800.99 | 46,252 |
| 2025-07-10 | 4,672.11 | 4,817.11 | 4,567.39 | 4,817.11 | 4,817.11 | 58,962 |
| 2025-07-09 | 4,116.29 | 4,825.16 | 4,059.90 | 4,704.33 | 4,704.33 | 233,997 |
| 2025-07-08 | 4,084.07 | 4,309.62 | 3,979.35 | 4,108.23 | 4,108.23 | 10,612 |
| 2025-07-07 | 4,180.73 | 4,180.73 | 4,027.68 | 4,084.07 | 4,084.07 | 16,775 |
| 2025-07-04 | 4,124.34 | 4,253.23 | 4,084.07 | 4,180.73 | 4,180.73 | 17,411 |
| 2025-07-03 | 4,067.96 | 4,261.29 | 3,983.38 | 4,116.29 | 4,116.29 | 11,206 |
| 2025-07-02 | 4,188.79 | 4,229.06 | 3,987.40 | 4,067.96 | 4,067.96 | 14,397 |
| 2025-07-01 | 4,341.84 | 4,382.12 | 4,188.79 | 4,188.79 | 4,188.79 | 25,430 |
| 2025-06-30 | 4,164.62 | 4,450.59 | 4,164.62 | 4,374.06 | 4,374.06 | 69,098 |
| 2025-06-27 | 4,269.34 | 4,269.34 | 4,067.96 | 4,108.23 | 4,108.23 | 27,140 |
| 2025-06-26 | 4,446.56 | 4,664.05 | 4,188.79 | 4,269.34 | 4,269.34 | 74,293 |
| 2025-06-25 | 4,309.62 | 4,502.95 | 4,261.29 | 4,438.50 | 4,438.50 | 60,769 |
| 2025-06-24 | 4,084.07 | 4,293.51 | 4,027.68 | 4,285.45 | 4,285.45 | 45,423 |
| 2025-06-23 | 4,229.06 | 4,309.62 | 4,043.79 | 4,084.07 | 4,084.07 | 65,011 |
| 2025-06-20 | 3,894.77 | 4,897.66 | 3,862.54 | 4,277.40 | 4,277.40 | 522,646 |
| 2025-06-19 | 3,983.38 | 4,148.51 | 3,810.19 | 3,810.19 | 3,810.19 | 33,311 |
| 2025-06-18 | 3,769.91 | 4,019.62 | 3,769.91 | 3,979.35 | 3,979.35 | 38,965 |
| 2025-06-17 | 3,786.02 | 3,886.71 | 3,729.63 | 3,769.91 | 3,769.91 | 14,376 |
| 2025-06-16 | 3,854.49 | 3,898.79 | 3,693.38 | 3,786.02 | 3,786.02 | 35,159 |
| 2025-06-13 | 4,067.96 | 4,092.12 | 3,733.66 | 3,854.49 | 3,854.49 | 135,686 |
| 2025-06-12 | 4,253.23 | 4,253.23 | 4,027.68 | 4,084.07 | 4,084.07 | 50,533 |
| 2025-06-11 | 4,285.45 | 4,357.95 | 4,237.12 | 4,245.17 | 4,245.17 | 37,779 |
| 2025-06-10 | 4,196.84 | 4,237.12 | 4,180.73 | 4,237.12 | 4,237.12 | 8,072 |
| 2025-06-09 | 4,349.89 | 4,349.89 | 4,100.18 | 4,196.84 | 4,196.84 | 22,586 |
| 2025-06-05 | 4,341.84 | 4,357.95 | 4,293.51 | 4,333.78 | 4,333.78 | 8,951 |
| 2025-06-04 | 4,374.06 | 4,374.06 | 4,269.34 | 4,341.84 | 4,341.84 | 9,580 |
| 2025-06-02 | 4,357.95 | 4,390.17 | 4,229.06 | 4,245.17 | 4,245.17 | 15,994 |
| 2025-05-30 | 4,422.39 | 4,422.39 | 4,253.23 | 4,390.17 | 4,390.17 | 12,842 |
| 2025-05-29 | 4,446.56 | 4,519.06 | 4,317.67 | 4,382.12 | 4,382.12 | 18,995 |
| 2025-05-28 | 4,696.27 | 4,696.27 | 4,229.06 | 4,446.56 | 4,446.56 | 96,445 |
| 2025-05-27 | 5,074.88 | 5,074.88 | 4,494.89 | 4,543.22 | 4,543.22 | 72,848 |
| 2025-05-26 | 4,994.32 | 5,099.04 | 4,937.94 | 4,994.32 | 4,994.32 | 6,797 |
| 2025-05-23 | 5,050.71 | 5,050.71 | 4,857.38 | 4,994.32 | 4,994.32 | 13,433 |
| 2025-05-22 | 5,179.60 | 5,179.60 | 4,970.16 | 4,994.32 | 4,994.32 | 14,055 |
| 2025-05-21 | 5,034.60 | 5,195.71 | 5,034.60 | 5,107.10 | 5,107.10 | 6,346 |
| 2025-05-20 | 5,026.54 | 5,107.10 | 4,994.32 | 5,026.54 | 5,026.54 | 6,547 |
| 2025-05-19 | 4,962.10 | 5,235.98 | 4,881.55 | 4,994.32 | 4,994.32 | 36,267 |
| 2025-05-16 | 5,163.49 | 5,308.48 | 4,873.49 | 4,962.10 | 4,962.10 | 31,806 |
| 2025-05-15 | 5,235.98 | 5,276.26 | 5,018.49 | 5,115.15 | 5,115.15 | 38,045 |
| 2025-05-14 | 5,695.14 | 5,864.30 | 5,179.60 | 5,203.76 | 5,203.76 | 153,067 |
| 2025-05-13 | 5,759.58 | 5,759.58 | 5,324.59 | 5,574.31 | 5,574.31 | 65,424 |
| 2025-05-12 | 5,815.97 | 5,864.30 | 5,558.20 | 5,598.48 | 5,598.48 | 22,291 |
| 2025-05-09 | 5,670.97 | 5,936.80 | 5,469.59 | 5,824.03 | 5,824.03 | 26,746 |
| 2025-05-08 | 5,832.08 | 6,041.52 | 5,654.86 | 5,759.58 | 5,759.58 | 25,302 |
| 2025-05-07 | 5,630.70 | 6,178.46 | 5,630.70 | 5,832.08 | 5,832.08 | 122,199 |
| 2025-05-02 | 5,405.15 | 5,856.25 | 5,405.15 | 5,630.70 | 5,630.70 | 25,652 |
| 2025-04-30 | 5,501.81 | 5,630.70 | 5,372.92 | 5,453.48 | 5,453.48 | 19,238 |
| 2025-04-29 | 5,123.21 | 5,542.09 | 5,050.71 | 5,501.81 | 5,501.81 | 55,932 |
| 2025-04-28 | 5,276.26 | 5,276.26 | 5,018.49 | 5,058.77 | 5,058.77 | 10,919 |
| 2025-04-25 | 5,155.43 | 5,292.37 | 5,074.88 | 5,163.49 | 5,163.49 | 18,405 |
| 2025-04-24 | 5,107.10 | 5,195.71 | 5,107.10 | 5,147.37 | 5,147.37 | 11,396 |
| 2025-04-23 | 5,219.87 | 5,348.76 | 5,163.49 | 5,163.49 | 5,163.49 | 38,386 |
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.