ORUM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 42,200.00 | 44,950.00 | 41,700.00 | 42,450.00 | 42,450.00 | 71,340 |
| 2026-07-21 | 41,300.00 | 42,400.00 | 39,250.00 | 41,900.00 | 41,900.00 | 96,300 |
| 2026-07-20 | 44,100.00 | 44,200.00 | 41,250.00 | 42,000.00 | 42,000.00 | 72,015 |
| 2026-07-16 | 48,450.00 | 48,800.00 | 44,350.00 | 45,400.00 | 45,400.00 | 61,250 |
| 2026-07-15 | 44,950.00 | 49,150.00 | 44,900.00 | 48,400.00 | 48,400.00 | 84,931 |
| 2026-07-14 | 45,850.00 | 47,000.00 | 43,000.00 | 44,900.00 | 44,900.00 | 117,774 |
| 2026-07-13 | 48,650.00 | 50,400.00 | 44,600.00 | 45,400.00 | 45,400.00 | 106,537 |
| 2026-07-10 | 46,000.00 | 50,500.00 | 44,750.00 | 48,700.00 | 48,700.00 | 94,099 |
| 2026-07-09 | 47,900.00 | 49,100.00 | 45,850.00 | 46,300.00 | 46,300.00 | 83,367 |
| 2026-07-08 | 50,300.00 | 50,700.00 | 45,800.00 | 47,550.00 | 47,550.00 | 124,537 |
| 2026-07-07 | 50,100.00 | 53,600.00 | 48,850.00 | 50,800.00 | 50,800.00 | 98,122 |
| 2026-07-06 | 52,200.00 | 53,500.00 | 49,100.00 | 50,800.00 | 50,800.00 | 66,258 |
| 2026-07-03 | 54,000.00 | 54,100.00 | 48,950.00 | 52,200.00 | 52,200.00 | 134,049 |
| 2026-07-02 | 57,200.00 | 57,500.00 | 51,600.00 | 53,100.00 | 53,100.00 | 161,991 |
| 2026-07-01 | 58,700.00 | 61,900.00 | 56,300.00 | 57,800.00 | 57,800.00 | 149,641 |
| 2026-06-30 | 61,800.00 | 63,400.00 | 56,200.00 | 59,200.00 | 59,200.00 | 121,119 |
| 2026-06-29 | 47,100.00 | 62,400.00 | 47,100.00 | 62,200.00 | 62,200.00 | 308,114 |
| 2026-06-26 | 52,300.00 | 54,000.00 | 47,550.00 | 49,300.00 | 49,300.00 | 185,268 |
| 2026-06-25 | 55,200.00 | 58,900.00 | 51,800.00 | 52,300.00 | 52,300.00 | 141,964 |
| 2026-06-24 | 54,800.00 | 59,700.00 | 54,700.00 | 57,700.00 | 57,700.00 | 163,573 |
| 2026-06-23 | 58,600.00 | 61,300.00 | 55,300.00 | 56,400.00 | 56,400.00 | 143,704 |
| 2026-06-22 | 60,900.00 | 62,400.00 | 57,000.00 | 60,300.00 | 60,300.00 | 145,117 |
| 2026-06-19 | 63,100.00 | 64,700.00 | 59,800.00 | 62,000.00 | 62,000.00 | 346,397 |
| 2026-06-18 | 69,300.00 | 69,300.00 | 64,100.00 | 64,100.00 | 64,100.00 | 126,910 |
| 2026-06-17 | 65,300.00 | 71,000.00 | 61,600.00 | 70,000.00 | 70,000.00 | 193,132 |
| 2026-06-16 | 62,600.00 | 65,500.00 | 60,100.00 | 63,700.00 | 63,700.00 | 177,242 |
| 2026-06-15 | 67,200.00 | 68,900.00 | 62,200.00 | 63,200.00 | 63,200.00 | 225,121 |
| 2026-06-12 | 73,500.00 | 76,900.00 | 67,100.00 | 67,900.00 | 67,900.00 | 605,940 |
| 2026-06-11 | 63,500.00 | 76,600.00 | 60,000.00 | 71,100.00 | 71,100.00 | 1,185,805 |
| 2026-06-10 | 62,700.00 | 68,000.00 | 61,900.00 | 64,100.00 | 64,100.00 | 214,245 |
| 2026-06-09 | 54,600.00 | 64,900.00 | 53,100.00 | 62,500.00 | 62,500.00 | 286,820 |
| 2026-06-08 | 55,000.00 | 59,800.00 | 52,500.00 | 54,900.00 | 54,900.00 | 248,954 |
| 2026-06-05 | 65,200.00 | 66,400.00 | 61,300.00 | 63,100.00 | 63,100.00 | 173,497 |
| 2026-06-04 | 62,500.00 | 67,700.00 | 62,100.00 | 64,100.00 | 64,100.00 | 115,638 |
| 2026-06-02 | 60,900.00 | 65,400.00 | 60,300.00 | 63,700.00 | 63,700.00 | 170,121 |
| 2026-06-01 | 64,600.00 | 66,600.00 | 61,000.00 | 63,700.00 | 63,700.00 | 280,178 |
| 2026-05-29 | 69,800.00 | 70,600.00 | 63,100.00 | 67,800.00 | 67,800.00 | 253,481 |
| 2026-05-28 | 72,000.00 | 72,900.00 | 67,000.00 | 70,000.00 | 70,000.00 | 134,245 |
| 2026-05-27 | 70,600.00 | 77,600.00 | 68,400.00 | 73,500.00 | 73,500.00 | 261,254 |
| 2026-05-26 | 79,000.00 | 79,000.00 | 72,400.00 | 73,500.00 | 73,500.00 | 184,135 |
| 2026-05-22 | 66,700.00 | 74,500.00 | 66,700.00 | 71,900.00 | 71,900.00 | 190,990 |
| 2026-05-21 | 68,300.00 | 69,400.00 | 64,600.00 | 65,500.00 | 65,500.00 | 153,220 |
| 2026-05-20 | 61,000.00 | 67,900.00 | 61,000.00 | 66,800.00 | 66,800.00 | 234,536 |
| 2026-05-19 | 67,000.00 | 70,800.00 | 58,000.00 | 62,900.00 | 62,900.00 | 405,977 |
| 2026-05-18 | 72,800.00 | 76,000.00 | 63,100.00 | 67,800.00 | 67,800.00 | 313,322 |
| 2026-05-15 | 82,000.00 | 82,000.00 | 75,200.00 | 76,000.00 | 76,000.00 | 170,916 |
| 2026-05-14 | 76,700.00 | 81,000.00 | 76,400.00 | 80,000.00 | 80,000.00 | 123,401 |
| 2026-05-13 | 83,500.00 | 85,800.00 | 76,100.00 | 76,600.00 | 76,600.00 | 221,440 |
| 2026-05-12 | 80,900.00 | 85,000.00 | 77,400.00 | 82,400.00 | 82,400.00 | 177,682 |
| 2026-05-11 | 79,900.00 | 81,700.00 | 79,200.00 | 81,000.00 | 81,000.00 | 171,167 |
| 2026-05-08 | 85,700.00 | 88,700.00 | 79,700.00 | 82,500.00 | 82,500.00 | 184,269 |
| 2026-05-07 | 88,100.00 | 89,600.00 | 84,700.00 | 85,500.00 | 85,500.00 | 147,342 |
| 2026-05-06 | 91,600.00 | 92,600.00 | 85,000.00 | 89,000.00 | 89,000.00 | 246,096 |
| 2026-05-04 | 91,800.00 | 97,300.00 | 91,700.00 | 93,900.00 | 93,900.00 | 203,203 |
| 2026-04-30 | 89,600.00 | 92,200.00 | 87,400.00 | 88,200.00 | 88,200.00 | 152,494 |
| 2026-04-29 | 91,400.00 | 96,400.00 | 89,100.00 | 89,500.00 | 89,500.00 | 242,231 |
| 2026-04-28 | 87,500.00 | 91,500.00 | 85,400.00 | 91,500.00 | 91,500.00 | 211,990 |
| 2026-04-27 | 85,300.00 | 90,600.00 | 84,000.00 | 88,300.00 | 88,300.00 | 196,595 |
| 2026-04-24 | 81,700.00 | 85,300.00 | 81,100.00 | 84,300.00 | 84,300.00 | 138,969 |
| 2026-04-23 | 81,300.00 | 83,400.00 | 79,500.00 | 82,400.00 | 82,400.00 | 137,170 |
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.