Atum Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5,316.54 | 5,332.65 | 5,107.10 | 5,219.87 | 5,219.87 | 25,199 |
| 2025-04-21 | 5,324.59 | 5,469.59 | 5,276.26 | 5,332.65 | 5,332.65 | 20,837 |
| 2025-04-18 | 5,211.82 | 5,453.48 | 5,195.71 | 5,324.59 | 5,324.59 | 13,376 |
| 2025-04-17 | 5,074.88 | 5,477.64 | 4,937.94 | 5,235.98 | 5,235.98 | 24,056 |
| 2025-04-16 | 5,219.87 | 5,260.15 | 5,026.54 | 5,026.54 | 5,026.54 | 29,866 |
| 2025-04-15 | 5,622.64 | 5,622.64 | 5,147.37 | 5,211.82 | 5,211.82 | 26,759 |
| 2025-04-14 | 5,437.37 | 5,517.92 | 5,397.09 | 5,413.20 | 5,413.20 | 8,707 |
| 2025-04-11 | 5,308.48 | 5,509.87 | 5,107.10 | 5,477.64 | 5,477.64 | 10,584 |
| 2025-04-10 | 5,147.37 | 5,308.48 | 4,994.32 | 5,308.48 | 5,308.48 | 12,861 |
| 2025-04-09 | 4,921.82 | 5,155.43 | 4,817.11 | 4,889.60 | 4,889.60 | 9,484 |
| 2025-04-08 | 4,768.77 | 5,260.15 | 4,768.77 | 4,986.27 | 4,986.27 | 20,384 |
| 2025-04-07 | 5,614.59 | 5,614.59 | 4,792.94 | 4,792.94 | 4,792.94 | 58,910 |
| 2025-04-04 | 5,799.86 | 5,799.86 | 5,074.88 | 5,453.48 | 5,453.48 | 24,858 |
| 2025-04-03 | 5,679.03 | 5,791.80 | 5,461.53 | 5,525.98 | 5,525.98 | 11,905 |
| 2025-04-02 | 5,638.75 | 5,880.41 | 5,453.48 | 5,679.03 | 5,679.03 | 20,825 |
| 2025-04-01 | 5,171.54 | 5,880.41 | 5,131.26 | 5,614.59 | 5,614.59 | 20,926 |
| 2025-03-31 | 5,268.21 | 5,445.42 | 5,010.43 | 5,235.98 | 5,235.98 | 7,502 |
| 2025-03-28 | 5,235.98 | 5,397.09 | 5,058.77 | 5,364.87 | 5,364.87 | 20,028 |
| 2025-03-27 | 5,171.54 | 5,260.15 | 4,905.71 | 5,203.76 | 5,203.76 | 31,403 |
| 2025-03-26 | 5,477.64 | 5,477.64 | 5,123.21 | 5,211.82 | 5,211.82 | 8,778 |
| 2025-03-25 | 5,437.37 | 5,485.70 | 5,155.43 | 5,235.98 | 5,235.98 | 13,438 |
| 2025-03-24 | 5,509.87 | 5,872.36 | 5,429.31 | 5,477.64 | 5,477.64 | 7,663 |
| 2025-03-21 | 5,743.47 | 5,743.47 | 5,477.64 | 5,534.03 | 5,534.03 | 9,078 |
| 2025-03-20 | 5,695.14 | 5,799.86 | 5,558.20 | 5,767.64 | 5,767.64 | 13,397 |
| 2025-03-19 | 5,598.48 | 5,775.69 | 5,461.53 | 5,703.19 | 5,703.19 | 40,465 |
| 2025-03-18 | 6,114.02 | 6,146.24 | 5,582.36 | 5,598.48 | 5,598.48 | 21,865 |
| 2025-03-17 | 5,896.52 | 6,009.30 | 5,848.19 | 6,001.24 | 6,001.24 | 12,166 |
| 2025-03-14 | 5,960.97 | 6,041.52 | 5,807.91 | 5,888.47 | 5,888.47 | 15,786 |
| 2025-03-13 | 5,904.58 | 5,969.02 | 5,751.53 | 5,969.02 | 5,969.02 | 15,900 |
| 2025-03-12 | 5,582.36 | 6,138.18 | 5,582.36 | 5,904.58 | 5,904.58 | 32,907 |
| 2025-03-11 | 5,638.75 | 5,654.86 | 5,324.59 | 5,630.70 | 5,630.70 | 25,871 |
| 2025-03-10 | 5,703.19 | 5,719.31 | 5,622.64 | 5,711.25 | 5,711.25 | 6,761 |
| 2025-03-07 | 5,670.97 | 5,799.86 | 5,606.53 | 5,703.19 | 5,703.19 | 7,805 |
| 2025-03-06 | 6,009.30 | 6,138.18 | 5,558.20 | 5,735.42 | 5,735.42 | 19,067 |
| 2025-03-05 | 5,969.02 | 6,186.52 | 5,904.58 | 5,952.91 | 5,952.91 | 23,933 |
| 2025-03-04 | 6,444.29 | 6,444.29 | 5,807.91 | 6,025.41 | 6,025.41 | 20,298 |
| 2025-02-28 | 6,581.23 | 6,822.89 | 5,904.58 | 6,444.29 | 6,444.29 | 117,841 |
| 2025-02-27 | 6,645.67 | 6,766.50 | 6,315.40 | 6,581.23 | 6,581.23 | 58,222 |
| 2025-02-26 | 5,783.75 | 6,887.33 | 5,759.58 | 6,589.28 | 6,589.28 | 165,243 |
| 2025-02-25 | 5,880.41 | 6,033.46 | 5,703.19 | 5,735.42 | 5,735.42 | 66,671 |
| 2025-02-24 | 5,703.19 | 6,339.57 | 5,703.19 | 6,234.85 | 6,234.85 | 158,779 |
| 2025-02-21 | 5,380.98 | 6,234.85 | 5,324.59 | 5,856.25 | 5,856.25 | 420,537 |
| 2025-02-20 | 4,744.61 | 5,332.65 | 4,664.05 | 5,203.76 | 5,203.76 | 141,560 |
| 2025-02-19 | 4,454.61 | 4,672.11 | 4,398.23 | 4,664.05 | 4,664.05 | 38,563 |
| 2025-02-18 | 4,366.00 | 4,462.67 | 4,188.79 | 4,446.56 | 4,446.56 | 17,208 |
| 2025-02-17 | 4,422.39 | 4,422.39 | 4,164.62 | 4,366.00 | 4,366.01 | 14,739 |
| 2025-02-14 | 4,188.79 | 4,430.45 | 4,076.01 | 4,430.45 | 4,430.45 | 18,719 |
| 2025-02-13 | 4,076.01 | 4,188.79 | 4,067.96 | 4,188.79 | 4,188.79 | 12,471 |
| 2025-02-12 | 4,349.89 | 4,349.89 | 4,035.74 | 4,067.96 | 4,067.96 | 43,535 |
| 2025-02-11 | 4,398.23 | 4,591.56 | 4,180.73 | 4,221.01 | 4,221.01 | 22,725 |
| 2025-02-10 | 4,366.00 | 4,519.06 | 4,221.01 | 4,398.23 | 4,398.23 | 20,959 |
| 2025-02-07 | 4,519.06 | 4,583.50 | 4,333.78 | 4,341.84 | 4,341.84 | 26,142 |
| 2025-02-06 | 4,366.00 | 4,631.83 | 4,341.84 | 4,519.06 | 4,519.06 | 28,160 |
| 2025-02-05 | 4,494.89 | 4,599.61 | 4,333.78 | 4,366.00 | 4,366.01 | 24,705 |
| 2025-02-04 | 4,559.33 | 4,664.05 | 4,422.39 | 4,454.61 | 4,454.61 | 31,948 |
| 2025-02-03 | 4,954.05 | 4,962.10 | 4,575.44 | 4,575.44 | 4,575.44 | 26,503 |
| 2025-01-31 | 5,026.54 | 5,082.93 | 4,873.49 | 4,994.32 | 4,994.32 | 23,158 |
| 2025-01-24 | 5,292.37 | 5,292.37 | 4,954.05 | 5,026.54 | 5,026.54 | 49,783 |
| 2025-01-23 | 5,042.66 | 5,421.26 | 4,792.94 | 5,235.98 | 5,235.98 | 43,650 |
| 2025-01-22 | 5,308.48 | 5,308.48 | 4,994.32 | 5,042.66 | 5,042.66 | 35,179 |
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.