Hurum Co., Ltd. (KOSDAQ:353190)
South Korea · Delayed Price · Currency is KRW 742.00
-2.00 (-0.27%)
At close: Aug 22, 2025, 3:30 PM KST
Hurum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 758.00 | 759.00 | 728.00 | 759.00 | - | 0.13% | 95,330 |
| Aug 27, 2025 | 762.00 | 785.00 | 750.00 | 758.00 | - | -0.52% | 133,950 |
| Aug 26, 2025 | 746.00 | 805.00 | 745.00 | 762.00 | - | 2.14% | 435,375 |
| Aug 25, 2025 | 745.00 | 760.00 | 740.00 | 746.00 | - | 0.54% | 180,473 |
| Aug 22, 2025 | 744.00 | 747.00 | 720.00 | 742.00 | - | -0.27% | 157,275 |
| Aug 21, 2025 | 721.00 | 744.00 | 713.00 | 744.00 | - | 3.19% | 170,641 |
| Aug 20, 2025 | 706.00 | 724.00 | 704.00 | 721.00 | - | 2.12% | 193,452 |
| Aug 19, 2025 | 711.00 | 724.00 | 706.00 | 706.00 | - | -0.70% | 155,788 |
| Aug 18, 2025 | 707.00 | 714.00 | 695.00 | 711.00 | - | 0.57% | 151,712 |
| Aug 14, 2025 | 701.00 | 713.00 | 697.00 | 707.00 | - | -0.42% | 52,609 |
| Aug 13, 2025 | 702.00 | 713.00 | 700.00 | 710.00 | - | 0.71% | 23,625 |
| Aug 12, 2025 | 712.00 | 712.00 | 699.00 | 705.00 | - | -0.98% | 65,239 |
| Aug 11, 2025 | 719.00 | 720.00 | 704.00 | 712.00 | - | -0.97% | 64,450 |
| Aug 8, 2025 | 713.00 | 727.00 | 710.00 | 719.00 | - | 0.84% | 67,653 |
| Aug 7, 2025 | 714.00 | 720.00 | 703.00 | 713.00 | - | - | 72,882 |
| Aug 6, 2025 | 707.00 | 714.00 | 702.00 | 713.00 | - | 0.56% | 58,285 |
| Aug 5, 2025 | 704.00 | 710.00 | 700.00 | 709.00 | - | 0.71% | 47,444 |
| Aug 4, 2025 | 709.00 | 709.00 | 699.00 | 704.00 | - | -0.71% | 78,979 |
| Aug 1, 2025 | 721.00 | 721.00 | 701.00 | 709.00 | - | -1.66% | 60,951 |
| Jul 31, 2025 | 717.00 | 727.00 | 711.00 | 721.00 | - | 0.42% | 79,523 |
| Jul 30, 2025 | 716.00 | 720.00 | 710.00 | 718.00 | - | 0.14% | 43,632 |
| Jul 29, 2025 | 715.00 | 720.00 | 710.00 | 717.00 | - | - | 95,574 |
| Jul 28, 2025 | 719.00 | 720.00 | 709.00 | 717.00 | - | 0.42% | 37,808 |
| Jul 25, 2025 | 703.00 | 754.00 | 694.00 | 714.00 | - | 1.56% | 207,974 |
| Jul 24, 2025 | 707.00 | 707.00 | 695.00 | 703.00 | - | - | 43,507 |
| Jul 23, 2025 | 704.00 | 713.00 | 694.00 | 703.00 | - | -0.14% | 28,997 |
| Jul 22, 2025 | 713.00 | 713.00 | 693.00 | 704.00 | - | -0.28% | 45,055 |
| Jul 21, 2025 | 715.00 | 715.00 | 701.00 | 706.00 | - | -1.26% | 29,167 |
| Jul 18, 2025 | 720.00 | 720.00 | 700.00 | 715.00 | - | -0.42% | 108,879 |
| Jul 17, 2025 | 696.00 | 719.00 | 691.00 | 718.00 | - | 2.13% | 142,228 |
| Jul 16, 2025 | 703.00 | 703.00 | 695.00 | 703.00 | - | - | 54,956 |
| Jul 15, 2025 | 705.00 | 705.00 | 691.00 | 703.00 | - | 0.57% | 71,863 |
| Jul 14, 2025 | 705.00 | 710.00 | 697.00 | 699.00 | - | -0.14% | 41,950 |
| Jul 11, 2025 | 704.00 | 710.00 | 692.00 | 700.00 | - | 0.29% | 78,261 |
| Jul 10, 2025 | 704.00 | 706.00 | 692.00 | 698.00 | - | -0.29% | 64,979 |
| Jul 9, 2025 | 709.00 | 709.00 | 698.00 | 700.00 | - | -0.71% | 76,246 |
| Jul 8, 2025 | 707.00 | 707.00 | 696.00 | 705.00 | - | 0.28% | 19,096 |
| Jul 7, 2025 | 698.00 | 704.00 | 691.00 | 703.00 | - | 0.43% | 40,503 |
| Jul 4, 2025 | 710.00 | 710.00 | 685.00 | 700.00 | - | -1.41% | 69,273 |
| Jul 3, 2025 | 711.00 | 720.00 | 701.00 | 710.00 | - | -0.14% | 54,590 |
| Jul 2, 2025 | 706.00 | 713.00 | 700.00 | 711.00 | - | 0.71% | 44,926 |
| Jul 1, 2025 | 699.00 | 714.00 | 692.00 | 706.00 | - | 1.00% | 77,484 |
| Jun 30, 2025 | 717.00 | 717.00 | 697.00 | 699.00 | - | -2.51% | 68,935 |
| Jun 27, 2025 | 709.00 | 718.00 | 705.00 | 717.00 | - | 1.70% | 61,938 |
| Jun 26, 2025 | 714.00 | 723.00 | 700.00 | 705.00 | - | -1.12% | 114,176 |
| Jun 25, 2025 | 716.00 | 718.00 | 710.00 | 713.00 | - | -0.42% | 39,443 |
| Jun 24, 2025 | 713.00 | 722.00 | 712.00 | 716.00 | - | -0.42% | 33,007 |
| Jun 23, 2025 | 704.00 | 730.00 | 704.00 | 719.00 | - | 0.28% | 106,807 |
| Jun 20, 2025 | 717.00 | 723.00 | 705.00 | 717.00 | - | 0.28% | 86,269 |
| Jun 19, 2025 | 701.00 | 720.00 | 696.00 | 715.00 | - | 2.00% | 64,834 |