ORUM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 81,900.00 | 83,500.00 | 80,400.00 | 81,300.00 | 81,300.00 | 131,558 |
| 2026-04-21 | 87,100.00 | 87,100.00 | 80,900.00 | 82,400.00 | 82,400.00 | 201,123 |
| 2026-04-20 | 86,800.00 | 89,700.00 | 85,100.00 | 86,000.00 | 86,000.00 | 116,277 |
| 2026-04-17 | 87,800.00 | 88,000.00 | 84,100.00 | 85,900.00 | 85,900.00 | 167,247 |
| 2026-04-16 | 91,500.00 | 91,500.00 | 87,300.00 | 87,900.00 | 87,900.00 | 186,364 |
| 2026-04-15 | 87,600.00 | 91,200.00 | 87,000.00 | 89,600.00 | 89,600.00 | 185,738 |
| 2026-04-14 | 87,700.00 | 88,600.00 | 85,600.00 | 86,300.00 | 86,300.00 | 186,568 |
| 2026-04-13 | 82,200.00 | 87,100.00 | 80,700.00 | 85,700.00 | 85,700.00 | 147,835 |
| 2026-04-10 | 79,500.00 | 88,100.00 | 79,000.00 | 86,300.00 | 86,300.00 | 355,134 |
| 2026-04-09 | 79,500.00 | 80,700.00 | 76,300.00 | 77,600.00 | 77,600.00 | 135,037 |
| 2026-04-08 | 80,800.00 | 82,200.00 | 77,200.00 | 78,700.00 | 78,700.00 | 238,133 |
| 2026-04-07 | 78,000.00 | 80,500.00 | 75,300.00 | 76,700.00 | 76,700.00 | 161,805 |
| 2026-04-06 | 78,800.00 | 79,700.00 | 74,000.00 | 76,100.00 | 76,100.00 | 316,833 |
| 2026-04-03 | 80,600.00 | 82,100.00 | 77,000.00 | 79,800.00 | 79,800.00 | 253,972 |
| 2026-04-02 | 89,000.00 | 89,200.00 | 77,500.00 | 79,500.00 | 79,500.00 | 406,015 |
| 2026-04-01 | 86,300.00 | 90,800.00 | 83,800.00 | 86,500.00 | 86,500.00 | 426,530 |
| 2026-03-31 | 90,800.00 | 93,100.00 | 85,000.00 | 86,000.00 | 86,000.00 | 448,252 |
| 2026-03-30 | 102,100.00 | 103,600.00 | 94,500.00 | 94,900.00 | 94,900.00 | 465,890 |
| 2026-03-27 | 117,100.00 | 117,100.00 | 108,900.00 | 112,400.00 | 112,400.00 | 175,110 |
| 2026-03-26 | 118,400.00 | 124,800.00 | 115,000.00 | 116,200.00 | 116,200.00 | 261,219 |
| 2026-03-25 | 113,000.00 | 114,300.00 | 109,600.00 | 112,100.00 | 112,100.00 | 109,680 |
| 2026-03-24 | 116,100.00 | 116,100.00 | 107,700.00 | 110,600.00 | 110,600.00 | 188,395 |
| 2026-03-23 | 119,000.00 | 121,000.00 | 109,900.00 | 110,500.00 | 110,500.00 | 295,042 |
| 2026-03-20 | 127,700.00 | 129,200.00 | 122,600.00 | 126,300.00 | 126,300.00 | 419,508 |
| 2026-03-19 | 122,800.00 | 128,100.00 | 121,300.00 | 124,900.00 | 124,900.00 | 236,081 |
| 2026-03-18 | 123,500.00 | 130,800.00 | 117,000.00 | 129,600.00 | 129,600.00 | 301,068 |
| 2026-03-17 | 131,700.00 | 135,350.00 | 120,000.00 | 121,500.00 | 121,500.00 | 348,178 |
| 2026-03-16 | 140,900.00 | 141,400.00 | 129,100.00 | 131,100.00 | 131,100.00 | 294,544 |
| 2026-03-13 | 128,200.00 | 141,000.00 | 127,200.00 | 139,500.00 | 139,500.00 | 451,655 |
| 2026-03-12 | 122,000.00 | 134,800.00 | 119,800.00 | 132,000.00 | 132,000.00 | 430,851 |
| 2026-03-11 | 119,100.00 | 129,400.00 | 115,200.00 | 119,900.00 | 119,900.00 | 350,632 |
| 2026-03-10 | 114,500.00 | 121,700.00 | 112,500.00 | 117,500.00 | 117,500.00 | 372,062 |
| 2026-03-09 | 108,600.00 | 112,200.00 | 101,000.00 | 105,300.00 | 105,300.00 | 278,405 |
| 2026-03-06 | 115,000.00 | 121,900.00 | 110,300.00 | 117,300.00 | 117,300.00 | 338,274 |
| 2026-03-05 | 114,000.00 | 118,000.00 | 112,000.00 | 115,000.00 | 115,000.00 | 271,712 |
| 2026-03-04 | 124,900.00 | 127,800.00 | 103,500.00 | 104,000.00 | 104,000.00 | 434,935 |
| 2026-03-03 | 127,000.00 | 140,000.00 | 125,600.00 | 134,200.00 | 134,200.00 | 484,057 |
| 2026-02-27 | 124,600.00 | 132,800.00 | 123,900.00 | 130,300.00 | 130,300.00 | 632,243 |
| 2026-02-26 | 118,600.00 | 128,500.00 | 115,100.00 | 126,600.00 | 126,600.00 | 368,389 |
| 2026-02-25 | 127,600.00 | 128,500.00 | 116,500.00 | 118,400.00 | 118,400.00 | 406,797 |
| 2026-02-24 | 129,500.00 | 136,400.00 | 123,300.00 | 127,600.00 | 127,600.00 | 321,766 |
| 2026-02-23 | 110,000.00 | 132,600.00 | 109,800.00 | 130,700.00 | 130,700.00 | 780,410 |
| 2026-02-20 | 113,600.00 | 116,000.00 | 107,000.00 | 109,700.00 | 109,700.00 | 261,976 |
| 2026-02-19 | 113,300.00 | 117,100.00 | 106,100.00 | 113,600.00 | 113,600.00 | 506,265 |
| 2026-02-13 | 116,700.00 | 116,900.00 | 113,200.00 | 115,500.00 | 115,500.00 | 104,751 |
| 2026-02-12 | 118,700.00 | 120,600.00 | 115,700.00 | 117,800.00 | 117,800.00 | 138,549 |
| 2026-02-11 | 117,700.00 | 124,400.00 | 117,200.00 | 119,800.00 | 119,800.00 | 320,174 |
| 2026-02-10 | 110,400.00 | 118,800.00 | 110,400.00 | 115,200.00 | 115,200.00 | 215,349 |
| 2026-02-09 | 112,900.00 | 114,100.00 | 108,300.00 | 110,300.00 | 110,300.00 | 147,251 |
| 2026-02-06 | 109,100.00 | 113,000.00 | 106,100.00 | 109,000.00 | 109,000.00 | 189,946 |
| 2026-02-05 | 120,800.00 | 123,600.00 | 116,100.00 | 117,300.00 | 117,300.00 | 188,899 |
| 2026-02-04 | 115,900.00 | 121,000.00 | 115,600.00 | 119,300.00 | 119,300.00 | 223,525 |
| 2026-02-03 | 108,600.00 | 120,500.00 | 108,600.00 | 118,700.00 | 118,700.00 | 410,029 |
| 2026-02-02 | 108,000.00 | 112,500.00 | 103,900.00 | 105,800.00 | 105,800.00 | 208,830 |
| 2026-01-30 | 110,900.00 | 118,500.00 | 108,000.00 | 113,000.00 | 113,000.00 | 385,595 |
| 2026-01-29 | 114,200.00 | 118,300.00 | 110,000.00 | 113,500.00 | 113,500.00 | 435,926 |
| 2026-01-28 | 119,900.00 | 123,900.00 | 116,900.00 | 117,200.00 | 117,200.00 | 412,455 |
| 2026-01-27 | 119,000.00 | 124,900.00 | 116,600.00 | 121,300.00 | 121,300.00 | 333,332 |
| 2026-01-26 | 120,500.00 | 123,000.00 | 116,800.00 | 121,500.00 | 121,500.00 | 454,625 |
| 2026-01-23 | 106,000.00 | 118,800.00 | 106,000.00 | 117,500.00 | 117,500.00 | 519,032 |
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.