ORUM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 16,690.00 | 17,470.00 | 16,560.00 | 17,200.00 | 17,200.00 | 176,909 |
| 2026-10-20 | 17,000.00 | 17,230.00 | 16,130.00 | 16,240.00 | 16,240.00 | 122,400 |
| 2026-10-19 | 16,570.00 | 17,250.00 | 16,160.00 | 17,180.00 | 17,180.00 | 115,064 |
| 2026-10-16 | 16,500.00 | 17,400.00 | 16,100.00 | 16,800.00 | 16,800.00 | 193,290 |
| 2026-10-15 | 16,500.00 | 16,830.00 | 15,690.00 | 16,020.00 | 16,020.00 | 213,731 |
| 2026-10-14 | 17,630.00 | 18,410.00 | 17,280.00 | 17,710.00 | 17,710.00 | 271,494 |
| 2026-10-13 | 17,000.00 | 17,490.00 | 16,490.00 | 17,020.00 | 17,020.00 | 238,499 |
| 2026-10-12 | 18,890.00 | 19,000.00 | 17,770.00 | 17,820.00 | 17,820.00 | 291,359 |
| 2026-10-08 | 20,000.00 | 20,100.00 | 19,190.00 | 19,270.00 | 19,270.00 | 355,101 |
| 2026-10-07 | 20,700.00 | 20,900.00 | 20,200.00 | 20,600.00 | 20,600.00 | 248,354 |
| 2026-10-06 | 20,950.00 | 21,300.00 | 20,150.00 | 20,450.00 | 20,450.00 | 395,065 |
| 2026-10-02 | 23,200.00 | 23,550.00 | 20,950.00 | 21,150.00 | 21,150.00 | 541,140 |
| 2026-10-01 | 21,850.00 | 23,900.00 | 21,500.00 | 23,350.00 | 23,350.00 | 385,381 |
| 2026-09-30 | 22,300.00 | 23,150.00 | 21,650.00 | 22,150.00 | 22,150.00 | 371,322 |
| 2026-09-29 | 23,600.00 | 23,600.00 | 20,850.00 | 22,500.00 | 22,500.00 | 713,857 |
| 2026-09-28 | 25,750.00 | 26,000.00 | 24,100.00 | 24,250.00 | 24,250.00 | 375,622 |
| 2026-09-23 | 25,550.00 | 26,450.00 | 24,800.00 | 25,000.00 | 25,000.00 | 666,525 |
| 2026-09-22 | 27,100.00 | 27,100.00 | 24,450.00 | 25,400.00 | 25,400.00 | 1,450,215 |
| 2026-09-21 | 26,450.00 | 29,050.00 | 26,200.00 | 27,300.00 | 27,300.00 | 4,887,210 |
| 2026-09-18 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 33,235 |
| 2026-09-17 | 51,700.00 | 53,500.00 | 51,000.00 | 53,400.00 | 53,400.00 | 91,901 |
| 2026-09-16 | 49,500.00 | 51,100.00 | 48,400.00 | 50,700.00 | 50,700.00 | 38,617 |
| 2026-09-15 | 50,500.00 | 52,800.00 | 49,750.00 | 50,500.00 | 50,500.00 | 69,010 |
| 2026-09-14 | 49,400.00 | 50,700.00 | 48,250.00 | 49,950.00 | 49,950.00 | 66,517 |
| 2026-09-11 | 50,700.00 | 52,000.00 | 49,500.00 | 51,000.00 | 51,000.00 | 71,516 |
| 2026-09-10 | 52,100.00 | 53,600.00 | 51,100.00 | 53,100.00 | 53,100.00 | 115,375 |
| 2026-09-09 | 53,000.00 | 55,400.00 | 52,600.00 | 53,800.00 | 53,800.00 | 63,732 |
| 2026-09-08 | 53,600.00 | 54,900.00 | 52,900.00 | 53,000.00 | 53,000.00 | 48,444 |
| 2026-09-07 | 55,600.00 | 56,300.00 | 53,500.00 | 54,100.00 | 54,100.00 | 98,357 |
| 2026-09-04 | 55,900.00 | 57,000.00 | 53,200.00 | 55,900.00 | 55,900.00 | 83,639 |
| 2026-09-03 | 57,200.00 | 57,900.00 | 53,700.00 | 54,500.00 | 54,500.00 | 79,197 |
| 2026-09-02 | 57,500.00 | 59,600.00 | 55,300.00 | 56,300.00 | 56,300.00 | 175,157 |
| 2026-09-01 | 63,500.00 | 64,100.00 | 58,500.00 | 59,200.00 | 59,200.00 | 151,982 |
| 2026-08-31 | 62,600.00 | 66,000.00 | 59,600.00 | 65,000.00 | 65,000.00 | 136,530 |
| 2026-08-28 | 66,700.00 | 67,500.00 | 63,900.00 | 66,000.00 | 66,000.00 | 60,446 |
| 2026-08-27 | 67,100.00 | 68,900.00 | 65,500.00 | 66,800.00 | 66,800.00 | 74,330 |
| 2026-08-26 | 70,700.00 | 72,800.00 | 68,200.00 | 68,200.00 | 68,200.00 | 82,186 |
| 2026-08-25 | 70,900.00 | 71,700.00 | 66,500.00 | 70,700.00 | 70,700.00 | 113,681 |
| 2026-08-24 | 63,700.00 | 74,300.00 | 63,700.00 | 72,500.00 | 72,500.00 | 290,962 |
| 2026-08-21 | 68,100.00 | 69,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 140,313 |
| 2026-08-20 | 73,400.00 | 74,100.00 | 67,900.00 | 71,700.00 | 71,700.00 | 167,970 |
| 2026-08-19 | 64,500.00 | 72,000.00 | 63,100.00 | 70,300.00 | 70,300.00 | 250,537 |
| 2026-08-18 | 66,000.00 | 68,700.00 | 64,200.00 | 65,700.00 | 65,700.00 | 124,095 |
| 2026-08-14 | 66,600.00 | 69,300.00 | 65,500.00 | 68,100.00 | 68,100.00 | 86,569 |
| 2026-08-13 | 65,200.00 | 68,300.00 | 63,600.00 | 66,900.00 | 66,900.00 | 71,835 |
| 2026-08-12 | 69,900.00 | 70,200.00 | 63,800.00 | 65,900.00 | 65,900.00 | 188,949 |
| 2026-08-11 | 69,200.00 | 75,700.00 | 68,000.00 | 71,000.00 | 71,000.00 | 219,770 |
| 2026-08-10 | 63,300.00 | 72,800.00 | 62,900.00 | 69,900.00 | 69,900.00 | 256,584 |
| 2026-08-07 | 58,000.00 | 62,200.00 | 56,800.00 | 61,900.00 | 61,900.00 | 132,083 |
| 2026-08-06 | 58,500.00 | 60,800.00 | 54,800.00 | 58,500.00 | 58,500.00 | 101,810 |
| 2026-08-05 | 57,700.00 | 60,000.00 | 56,700.00 | 59,000.00 | 59,000.00 | 159,215 |
| 2026-08-04 | 48,050.00 | 58,400.00 | 48,050.00 | 57,900.00 | 57,900.00 | 310,331 |
| 2026-08-03 | 42,650.00 | 50,200.00 | 42,400.00 | 48,450.00 | 48,450.00 | 123,818 |
| 2026-07-31 | 39,550.00 | 45,700.00 | 39,000.00 | 44,600.00 | 44,600.00 | 122,891 |
| 2026-07-30 | 36,100.00 | 40,900.00 | 36,100.00 | 37,800.00 | 37,800.00 | 93,131 |
| 2026-07-29 | 44,750.00 | 44,750.00 | 36,750.00 | 39,550.00 | 39,550.00 | 180,436 |
| 2026-07-28 | 45,650.00 | 47,000.00 | 40,350.00 | 43,750.00 | 43,750.00 | 68,757 |
| 2026-07-27 | 46,600.00 | 49,600.00 | 45,300.00 | 47,450.00 | 47,450.00 | 81,231 |
| 2026-07-24 | 46,050.00 | 48,900.00 | 45,250.00 | 45,500.00 | 45,500.00 | 81,763 |
| 2026-07-23 | 42,450.00 | 48,100.00 | 42,250.00 | 47,700.00 | 47,700.00 | 102,461 |
Page 1 of 7 · 410 trading daysOlder →
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.