ORUM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 106,000.00 | 118,800.00 | 106,000.00 | 117,500.00 | 117,500.00 | 519,032 |
| 2026-01-22 | 105,100.00 | 108,800.00 | 101,000.00 | 104,900.00 | 104,900.00 | 438,826 |
| 2026-01-21 | 104,700.00 | 108,400.00 | 94,800.00 | 100,000.00 | 100,000.00 | 1,143,988 |
| 2026-01-20 | 112,700.00 | 116,600.00 | 108,700.00 | 110,400.00 | 110,400.00 | 365,573 |
| 2026-01-19 | 120,900.00 | 122,500.00 | 114,100.00 | 114,700.00 | 114,700.00 | 395,454 |
| 2026-01-16 | 116,100.00 | 123,900.00 | 108,700.00 | 121,800.00 | 121,800.00 | 588,472 |
| 2026-01-15 | 119,500.00 | 120,500.00 | 116,500.00 | 119,100.00 | 119,100.00 | 290,520 |
| 2026-01-14 | 119,800.00 | 123,900.00 | 113,700.00 | 119,500.00 | 119,500.00 | 494,357 |
| 2026-01-13 | 126,200.00 | 129,700.00 | 117,000.00 | 119,800.00 | 119,800.00 | 775,619 |
| 2026-01-12 | 141,500.00 | 141,800.00 | 128,300.00 | 132,200.00 | 132,200.00 | 503,176 |
| 2026-01-09 | 140,800.00 | 146,600.00 | 136,700.00 | 143,700.00 | 143,700.00 | 203,695 |
| 2026-01-08 | 138,200.00 | 143,900.00 | 136,500.00 | 142,100.00 | 142,100.00 | 223,200 |
| 2026-01-07 | 135,600.00 | 139,000.00 | 132,700.00 | 134,500.00 | 134,500.00 | 219,944 |
| 2026-01-06 | 128,100.00 | 134,200.00 | 125,800.00 | 133,000.00 | 133,000.00 | 279,522 |
| 2026-01-05 | 112,700.00 | 128,600.00 | 110,000.00 | 127,700.00 | 127,700.00 | 452,630 |
| 2026-01-02 | 119,400.00 | 120,500.00 | 112,600.00 | 113,800.00 | 113,800.00 | 346,348 |
| 2025-12-30 | 112,400.00 | 120,800.00 | 111,700.00 | 120,000.00 | 120,000.00 | 347,918 |
| 2025-12-29 | 109,800.00 | 115,000.00 | 104,100.00 | 114,200.00 | 114,200.00 | 481,125 |
| 2025-12-26 | 96,200.00 | 107,700.00 | 96,000.00 | 104,300.00 | 104,300.00 | 754,653 |
| 2025-12-24 | 93,600.00 | 96,300.00 | 92,300.00 | 95,200.00 | 95,200.00 | 281,097 |
| 2025-12-23 | 98,300.00 | 99,700.00 | 95,200.00 | 95,200.00 | 95,200.00 | 261,956 |
| 2025-12-22 | 102,600.00 | 102,600.00 | 93,700.00 | 97,800.00 | 97,800.00 | 699,872 |
| 2025-12-19 | 94,900.00 | 109,800.00 | 94,900.00 | 105,000.00 | 105,000.00 | 1,469,968 |
| 2025-12-18 | 88,900.00 | 91,200.00 | 86,800.00 | 87,300.00 | 87,300.00 | 218,837 |
| 2025-12-17 | 89,500.00 | 92,500.00 | 87,200.00 | 90,200.00 | 90,200.00 | 375,597 |
| 2025-12-16 | 89,500.00 | 92,700.00 | 86,900.00 | 87,700.00 | 87,700.00 | 357,740 |
| 2025-12-15 | 89,900.00 | 93,800.00 | 87,900.00 | 91,200.00 | 91,200.00 | 419,802 |
| 2025-12-12 | 88,400.00 | 96,000.00 | 87,000.00 | 91,400.00 | 91,400.00 | 477,053 |
| 2025-12-11 | 89,500.00 | 92,300.00 | 87,100.00 | 92,300.00 | 92,300.00 | 332,783 |
| 2025-12-10 | 82,300.00 | 87,100.00 | 81,100.00 | 85,700.00 | 85,700.00 | 321,981 |
| 2025-12-09 | 81,000.00 | 87,100.00 | 79,300.00 | 86,100.00 | 86,100.00 | 773,641 |
| 2025-12-08 | 81,500.00 | 82,400.00 | 73,400.00 | 75,700.00 | 75,700.00 | 491,975 |
| 2025-12-05 | 81,600.00 | 84,500.00 | 74,500.00 | 82,200.00 | 82,200.00 | 793,509 |
| 2025-12-04 | 74,400.00 | 81,800.00 | 70,200.00 | 81,700.00 | 81,700.00 | 1,152,316 |
| 2025-12-03 | 69,900.00 | 71,200.00 | 67,500.00 | 68,000.00 | 68,000.00 | 253,871 |
| 2025-12-02 | 61,400.00 | 72,000.00 | 60,100.00 | 69,900.00 | 69,900.00 | 730,577 |
| 2025-12-01 | 56,600.00 | 63,200.00 | 56,100.00 | 62,500.00 | 62,500.00 | 643,166 |
| 2025-11-28 | 56,100.00 | 57,800.00 | 55,600.00 | 57,000.00 | 57,000.00 | 334,398 |
| 2025-11-27 | 59,100.00 | 59,200.00 | 54,600.00 | 55,100.00 | 55,100.00 | 364,004 |
| 2025-11-26 | 59,700.00 | 60,000.00 | 57,500.00 | 59,000.00 | 59,000.00 | 301,555 |
| 2025-11-25 | 57,900.00 | 63,600.00 | 57,300.00 | 59,100.00 | 59,100.00 | 406,938 |
| 2025-11-24 | 55,700.00 | 57,900.00 | 54,300.00 | 56,700.00 | 56,700.00 | 187,471 |
| 2025-11-21 | 54,300.00 | 56,000.00 | 53,400.00 | 55,500.00 | 55,500.00 | 162,841 |
| 2025-11-20 | 56,600.00 | 57,600.00 | 55,000.00 | 56,800.00 | 56,800.00 | 195,481 |
| 2025-11-19 | 57,800.00 | 57,900.00 | 54,300.00 | 56,600.00 | 56,600.00 | 253,575 |
| 2025-11-18 | 58,600.00 | 59,500.00 | 56,100.00 | 56,900.00 | 56,900.00 | 257,005 |
| 2025-11-17 | 52,600.00 | 60,200.00 | 51,600.00 | 58,200.00 | 58,200.00 | 487,963 |
| 2025-11-14 | 52,200.00 | 53,900.00 | 52,100.00 | 52,100.00 | 52,100.00 | 214,990 |
| 2025-11-13 | 54,500.00 | 56,000.00 | 52,400.00 | 54,600.00 | 54,600.00 | 284,701 |
| 2025-11-12 | 51,000.00 | 54,300.00 | 50,400.00 | 53,900.00 | 53,900.00 | 372,034 |
| 2025-11-11 | 50,500.00 | 53,000.00 | 49,700.00 | 50,400.00 | 50,400.00 | 210,321 |
| 2025-11-10 | 52,000.00 | 52,000.00 | 48,600.00 | 50,800.00 | 50,800.00 | 257,425 |
| 2025-11-07 | 48,500.00 | 51,600.00 | 46,400.00 | 51,200.00 | 51,200.00 | 301,568 |
| 2025-11-06 | 50,100.00 | 52,800.00 | 49,250.00 | 50,300.00 | 50,300.00 | 321,771 |
| 2025-11-05 | 51,300.00 | 51,300.00 | 48,150.00 | 49,600.00 | 49,600.00 | 415,738 |
| 2025-11-04 | 50,500.00 | 52,300.00 | 49,250.00 | 52,000.00 | 52,000.00 | 330,571 |
| 2025-11-03 | 48,000.00 | 51,400.00 | 47,850.00 | 49,750.00 | 49,750.00 | 498,894 |
| 2025-10-31 | 45,150.00 | 47,450.00 | 44,200.00 | 46,000.00 | 46,000.00 | 495,827 |
| 2025-10-30 | 41,200.00 | 45,950.00 | 40,700.00 | 45,500.00 | 45,500.00 | 430,756 |
| 2025-10-29 | 41,950.00 | 42,350.00 | 41,100.00 | 41,650.00 | 41,650.00 | 233,236 |
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.