Atum Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5,163.49 | 5,477.64 | 5,034.60 | 5,316.54 | 5,316.54 | 57,038 |
| 2025-01-20 | 5,139.32 | 5,244.04 | 4,962.10 | 5,187.65 | 5,187.65 | 45,637 |
| 2025-01-17 | 4,567.39 | 5,260.15 | 4,519.06 | 5,018.49 | 5,018.49 | 126,089 |
| 2025-01-16 | 4,366.00 | 4,567.39 | 4,366.00 | 4,559.33 | 4,559.33 | 24,500 |
| 2025-01-15 | 4,414.34 | 4,446.56 | 4,357.95 | 4,357.95 | 4,357.95 | 9,702 |
| 2025-01-14 | 4,390.17 | 4,462.67 | 4,357.95 | 4,414.34 | 4,414.34 | 11,214 |
| 2025-01-13 | 4,406.28 | 4,502.95 | 4,333.78 | 4,454.61 | 4,454.61 | 19,354 |
| 2025-01-10 | 4,672.11 | 4,672.11 | 4,462.67 | 4,470.72 | 4,470.72 | 50,678 |
| 2025-01-09 | 4,511.00 | 5,558.20 | 4,309.62 | 4,615.72 | 4,615.72 | 649,080 |
| 2025-01-08 | 4,462.67 | 4,511.00 | 4,406.28 | 4,406.28 | 4,406.28 | 8,471 |
| 2025-01-07 | 4,583.50 | 4,583.50 | 4,349.89 | 4,462.67 | 4,462.67 | 11,013 |
| 2025-01-06 | 4,196.84 | 4,535.17 | 4,196.84 | 4,446.56 | 4,446.56 | 24,373 |
| 2025-01-03 | 4,237.12 | 4,301.56 | 4,132.40 | 4,180.73 | 4,180.73 | 12,069 |
| 2025-01-02 | 4,212.95 | 4,349.89 | 4,059.90 | 4,285.45 | 4,285.45 | 16,945 |
| 2024-12-30 | 4,019.62 | 4,076.01 | 3,794.07 | 4,035.74 | 4,035.74 | 9,227 |
| 2024-12-27 | 3,834.35 | 4,059.90 | 3,705.47 | 3,794.07 | 3,794.07 | 21,942 |
| 2024-12-26 | 4,148.51 | 4,148.51 | 3,701.44 | 3,834.35 | 3,834.35 | 28,370 |
| 2024-12-24 | 4,100.18 | 4,180.73 | 4,015.60 | 4,100.18 | 4,100.18 | 5,537 |
| 2024-12-23 | 4,132.40 | 4,301.56 | 4,092.12 | 4,100.18 | 4,100.18 | 11,378 |
| 2024-12-20 | 4,462.67 | 4,462.67 | 4,108.23 | 4,132.40 | 4,132.40 | 11,270 |
| 2024-12-19 | 4,285.45 | 4,438.50 | 4,237.12 | 4,325.73 | 4,325.73 | 7,594 |
| 2024-12-18 | 4,212.95 | 4,825.16 | 4,124.34 | 4,333.78 | 4,333.78 | 19,408 |
| 2024-12-17 | 4,390.17 | 4,390.17 | 4,164.62 | 4,229.06 | 4,229.06 | 11,277 |
| 2024-12-16 | 4,309.62 | 4,382.12 | 4,237.12 | 4,301.56 | 4,301.56 | 5,324 |
| 2024-12-13 | 4,229.06 | 4,382.12 | 4,229.06 | 4,309.62 | 4,309.62 | 8,973 |
| 2024-12-12 | 4,430.45 | 4,430.45 | 4,212.95 | 4,277.40 | 4,277.40 | 6,387 |
| 2024-12-11 | 4,027.68 | 4,366.00 | 4,027.68 | 4,366.00 | 4,366.01 | 21,046 |
| 2024-12-10 | 3,693.38 | 4,027.68 | 3,693.38 | 3,943.10 | 3,943.10 | 23,064 |
| 2024-12-09 | 3,991.43 | 3,991.43 | 3,580.61 | 3,693.38 | 3,693.38 | 38,854 |
| 2024-12-06 | 4,156.57 | 4,261.29 | 3,866.57 | 3,991.43 | 3,991.43 | 25,942 |
| 2024-12-05 | 4,454.61 | 4,454.61 | 4,180.73 | 4,196.84 | 4,196.84 | 22,402 |
| 2024-12-04 | 4,382.12 | 4,865.44 | 4,382.12 | 4,519.06 | 4,519.06 | 10,545 |
| 2024-12-03 | 4,527.11 | 4,672.11 | 4,494.89 | 4,599.61 | 4,599.61 | 8,999 |
| 2024-12-02 | 4,575.44 | 4,720.44 | 4,527.11 | 4,527.11 | 4,527.11 | 16,559 |
| 2024-11-29 | 4,809.05 | 4,841.27 | 4,639.89 | 4,744.61 | 4,744.61 | 12,009 |
| 2024-11-28 | 4,962.10 | 4,962.10 | 4,559.33 | 4,817.11 | 4,817.11 | 29,104 |
| 2024-11-27 | 4,720.44 | 4,978.21 | 4,712.39 | 4,913.77 | 4,913.77 | 21,692 |
| 2024-11-26 | 4,760.72 | 4,841.27 | 4,591.56 | 4,720.44 | 4,720.44 | 14,824 |
| 2024-11-25 | 4,519.06 | 4,865.44 | 4,519.06 | 4,728.50 | 4,728.50 | 37,915 |
| 2024-11-22 | 4,664.05 | 4,672.11 | 4,237.12 | 4,519.06 | 4,519.06 | 37,294 |
| 2024-11-21 | 4,293.51 | 4,817.11 | 4,293.51 | 4,511.00 | 4,511.00 | 33,852 |
| 2024-11-20 | 4,583.50 | 4,615.72 | 4,325.73 | 4,325.73 | 4,325.73 | 25,538 |
| 2024-11-19 | 4,059.90 | 4,656.00 | 4,027.68 | 4,583.50 | 4,583.50 | 91,126 |
| 2024-11-18 | 4,035.74 | 4,188.79 | 3,979.35 | 4,092.12 | 4,092.12 | 19,154 |
| 2024-11-15 | 3,987.40 | 4,108.23 | 3,802.13 | 4,059.90 | 4,059.90 | 30,117 |
| 2024-11-14 | 4,027.68 | 4,398.23 | 3,745.74 | 3,999.49 | 3,999.49 | 41,993 |
| 2024-11-13 | 4,221.01 | 4,535.17 | 4,027.68 | 4,027.68 | 4,027.68 | 33,436 |
| 2024-11-12 | 4,792.94 | 4,792.94 | 4,349.89 | 4,414.34 | 4,414.34 | 48,792 |
| 2024-11-11 | 5,050.71 | 5,050.71 | 4,736.55 | 4,784.88 | 4,784.88 | 31,605 |
| 2024-11-08 | 5,268.21 | 5,292.37 | 5,002.38 | 5,099.04 | 5,099.04 | 32,691 |
| 2024-11-07 | 5,356.81 | 5,550.14 | 4,913.77 | 5,227.93 | 5,227.93 | 36,188 |
| 2024-11-06 | 5,195.71 | 6,428.18 | 5,195.71 | 5,316.54 | 5,316.54 | 185,107 |
| 2024-11-05 | 5,260.15 | 5,380.98 | 5,107.10 | 5,244.04 | 5,244.04 | 7,564 |
| 2024-11-04 | 5,163.49 | 5,397.09 | 5,155.43 | 5,276.26 | 5,276.26 | 14,708 |
| 2024-11-01 | 5,115.15 | 5,389.04 | 4,994.32 | 5,139.32 | 5,139.32 | 9,817 |
| 2024-10-31 | 5,050.71 | 5,558.20 | 4,865.44 | 5,244.04 | 5,244.04 | 101,879 |
| 2024-10-30 | 5,155.43 | 5,155.43 | 4,962.10 | 5,050.71 | 5,050.71 | 6,798 |
| 2024-10-29 | 5,171.54 | 5,171.54 | 5,002.38 | 5,099.04 | 5,099.04 | 8,649 |
| 2024-10-28 | 5,010.43 | 5,115.15 | 4,889.60 | 5,050.71 | 5,050.71 | 11,724 |
| 2024-10-25 | 5,235.98 | 5,235.98 | 4,792.94 | 4,913.77 | 4,913.77 | 32,210 |
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.