Atum Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,235.98 | 5,235.98 | 4,792.94 | 4,913.77 | 4,913.77 | 32,210 |
| 2024-10-24 | 5,155.43 | 5,163.49 | 4,945.99 | 5,058.77 | 5,058.77 | 26,128 |
| 2024-10-23 | 5,276.26 | 5,356.81 | 5,107.10 | 5,211.82 | 5,211.82 | 38,551 |
| 2024-10-22 | 5,646.81 | 5,751.53 | 5,195.71 | 5,219.87 | 5,219.87 | 62,013 |
| 2024-10-21 | 5,936.80 | 6,057.63 | 5,566.25 | 5,646.81 | 5,646.81 | 55,676 |
| 2024-10-18 | 6,267.07 | 6,363.73 | 6,049.58 | 6,049.58 | 6,049.58 | 16,456 |
| 2024-10-17 | 6,460.40 | 6,532.90 | 6,218.74 | 6,315.40 | 6,315.40 | 16,334 |
| 2024-10-16 | 6,508.73 | 6,524.84 | 6,444.29 | 6,452.34 | 6,452.34 | 5,800 |
| 2024-10-15 | 6,694.00 | 6,694.00 | 6,452.34 | 6,508.73 | 6,508.73 | 14,820 |
| 2024-10-14 | 6,476.51 | 6,605.39 | 6,363.73 | 6,597.34 | 6,597.34 | 12,310 |
| 2024-10-11 | 6,710.11 | 6,806.78 | 6,444.29 | 6,476.51 | 6,476.51 | 33,129 |
| 2024-10-10 | 6,685.95 | 6,694.00 | 6,484.56 | 6,540.95 | 6,540.95 | 17,731 |
| 2024-10-08 | 6,822.89 | 6,822.89 | 6,524.84 | 6,557.06 | 6,557.06 | 18,022 |
| 2024-10-07 | 6,718.17 | 6,984.00 | 6,629.56 | 6,718.17 | 6,718.17 | 31,080 |
| 2024-10-04 | 6,919.55 | 6,919.55 | 6,573.17 | 6,669.84 | 6,669.84 | 18,750 |
| 2024-10-02 | 6,653.73 | 6,694.00 | 6,532.90 | 6,549.01 | 6,549.01 | 16,495 |
| 2024-09-30 | 6,734.28 | 6,895.39 | 6,685.95 | 6,702.06 | 6,702.06 | 16,089 |
| 2024-09-27 | 6,919.55 | 6,919.55 | 6,444.29 | 6,734.28 | 6,734.28 | 23,427 |
| 2024-09-26 | 6,605.39 | 6,903.44 | 6,605.39 | 6,806.78 | 6,806.78 | 29,666 |
| 2024-09-25 | 6,629.56 | 6,887.33 | 6,605.39 | 6,661.78 | 6,661.78 | 32,638 |
| 2024-09-24 | 6,694.00 | 6,927.61 | 6,581.23 | 6,685.95 | 6,685.95 | 20,193 |
| 2024-09-23 | 6,984.00 | 7,974.81 | 6,726.23 | 6,750.39 | 6,750.39 | 257,971 |
| 2024-09-20 | 6,984.00 | 6,984.00 | 6,766.50 | 6,790.67 | 6,790.67 | 7,287 |
| 2024-09-19 | 6,967.89 | 6,967.89 | 6,718.17 | 6,766.50 | 6,766.50 | 10,032 |
| 2024-09-13 | 6,879.28 | 7,161.21 | 6,806.78 | 6,919.55 | 6,919.55 | 11,498 |
| 2024-09-12 | 6,734.28 | 6,975.94 | 6,734.28 | 6,871.22 | 6,871.22 | 9,001 |
| 2024-09-11 | 6,863.17 | 7,080.66 | 6,613.45 | 6,726.23 | 6,726.23 | 13,485 |
| 2024-09-10 | 7,096.77 | 7,233.71 | 6,839.00 | 6,887.33 | 6,887.33 | 12,970 |
| 2024-09-09 | 6,992.05 | 7,209.55 | 6,734.28 | 7,161.21 | 7,161.21 | 11,759 |
| 2024-09-06 | 7,096.77 | 7,137.05 | 6,887.33 | 6,992.05 | 6,992.05 | 15,587 |
| 2024-09-05 | 7,475.37 | 7,475.37 | 7,048.44 | 7,088.72 | 7,088.72 | 21,222 |
| 2024-09-04 | 7,628.43 | 7,628.43 | 7,008.16 | 7,201.49 | 7,201.49 | 44,266 |
| 2024-09-03 | 7,322.32 | 7,765.37 | 7,241.77 | 7,684.81 | 7,684.81 | 46,115 |
| 2024-09-02 | 7,531.76 | 7,531.76 | 7,177.33 | 7,241.77 | 7,241.77 | 21,988 |
| 2024-08-30 | 7,185.38 | 7,467.32 | 7,185.38 | 7,370.65 | 7,370.65 | 12,217 |
| 2024-08-29 | 7,104.83 | 7,555.93 | 7,104.83 | 7,257.88 | 7,257.88 | 20,925 |
| 2024-08-28 | 7,757.31 | 7,773.42 | 7,185.38 | 7,306.21 | 7,306.21 | 38,825 |
| 2024-08-27 | 7,402.88 | 7,805.64 | 7,402.88 | 7,580.09 | 7,580.09 | 26,389 |
| 2024-08-26 | 7,668.70 | 7,757.31 | 7,410.93 | 7,427.04 | 7,427.04 | 42,291 |
| 2024-08-23 | 8,280.91 | 8,280.91 | 7,652.59 | 7,765.37 | 7,765.37 | 53,305 |
| 2024-08-22 | 7,781.48 | 8,425.91 | 7,733.15 | 7,974.81 | 7,974.81 | 191,201 |
| 2024-08-21 | 7,064.55 | 8,973.67 | 6,871.22 | 7,926.47 | 7,926.47 | 945,999 |
| 2024-08-20 | 7,048.44 | 7,241.77 | 6,806.78 | 7,064.55 | 7,064.55 | 26,399 |
| 2024-08-19 | 7,088.72 | 7,249.82 | 6,855.11 | 6,855.11 | 6,855.11 | 44,431 |
| 2024-08-16 | 7,185.38 | 7,306.21 | 7,024.27 | 7,088.72 | 7,088.72 | 25,031 |
| 2024-08-14 | 6,806.78 | 7,314.27 | 6,734.28 | 7,306.21 | 7,306.21 | 20,853 |
| 2024-08-13 | 6,814.83 | 7,008.16 | 6,685.95 | 6,806.78 | 6,806.78 | 17,875 |
| 2024-08-12 | 6,597.34 | 6,887.33 | 6,597.34 | 6,806.78 | 6,806.78 | 19,432 |
| 2024-08-09 | 6,524.84 | 6,790.67 | 6,524.84 | 6,581.23 | 6,581.23 | 20,367 |
| 2024-08-08 | 6,460.40 | 6,814.83 | 6,404.01 | 6,516.79 | 6,516.79 | 23,048 |
| 2024-08-07 | 6,484.56 | 7,008.16 | 6,484.56 | 6,830.95 | 6,830.95 | 9,041 |
| 2024-08-06 | 5,969.02 | 7,000.11 | 5,969.02 | 6,694.00 | 6,694.00 | 33,379 |
| 2024-08-05 | 7,886.20 | 7,886.20 | 6,420.12 | 6,484.56 | 6,484.56 | 113,618 |
| 2024-08-02 | 8,345.35 | 8,345.35 | 7,531.76 | 7,886.20 | 7,886.20 | 30,087 |
| 2024-08-01 | 8,047.30 | 8,570.90 | 8,047.30 | 8,329.24 | 8,329.24 | 57,421 |
| 2024-07-31 | 7,813.70 | 8,103.69 | 7,555.93 | 8,047.30 | 8,047.30 | 60,360 |
| 2024-07-30 | 7,789.53 | 7,878.14 | 7,539.82 | 7,612.31 | 7,612.31 | 36,456 |
| 2024-07-29 | 8,087.58 | 8,087.58 | 7,668.70 | 7,789.53 | 7,789.53 | 36,196 |
| 2024-07-26 | 7,902.31 | 8,039.25 | 7,821.75 | 7,862.03 | 7,862.03 | 20,213 |
| 2024-07-25 | 8,143.97 | 8,143.97 | 7,853.98 | 7,926.47 | 7,926.47 | 37,965 |
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.