Hurum Co., Ltd. (KOSDAQ:353190)
South Korea
· Delayed Price · Currency is KRW 690.00
-5.00 (-0.72%)
At close: Dec 5, 2025
Hurum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 685.00 | 697.00 | 684.00 | 690.00 | 690.00 | -0.72% | 42,131 |
| Dec 4, 2025 | 694.00 | 700.00 | 689.00 | 695.00 | 695.00 | 0.14% | 48,035 |
| Dec 3, 2025 | 702.00 | 702.00 | 693.00 | 694.00 | 694.00 | -1.14% | 37,427 |
| Dec 2, 2025 | 713.00 | 713.00 | 689.00 | 702.00 | 702.00 | -1.68% | 130,560 |
| Dec 1, 2025 | 708.00 | 722.00 | 688.00 | 714.00 | 714.00 | 1.85% | 257,295 |
| Nov 28, 2025 | 675.00 | 701.00 | 664.00 | 701.00 | 701.00 | 3.85% | 281,124 |
| Nov 27, 2025 | 689.00 | 690.00 | 659.00 | 675.00 | 675.00 | -2.17% | 106,430 |
| Nov 26, 2025 | 679.00 | 692.00 | 673.00 | 690.00 | 690.00 | 1.62% | 65,545 |
| Nov 25, 2025 | 680.00 | 681.00 | 666.00 | 679.00 | 679.00 | -0.29% | 57,217 |
| Nov 24, 2025 | 678.00 | 681.00 | 659.00 | 681.00 | 681.00 | 0.29% | 110,324 |
| Nov 21, 2025 | 680.00 | 681.00 | 660.00 | 679.00 | 679.00 | -0.29% | 118,983 |
| Nov 20, 2025 | 674.00 | 681.00 | 673.00 | 681.00 | 681.00 | 1.04% | 49,840 |
| Nov 19, 2025 | 678.00 | 678.00 | 665.00 | 674.00 | 674.00 | -0.88% | 58,449 |
| Nov 18, 2025 | 690.00 | 692.00 | 662.00 | 680.00 | 680.00 | -2.02% | 178,973 |
| Nov 17, 2025 | 707.00 | 718.00 | 694.00 | 694.00 | 694.00 | -3.88% | 151,175 |
| Nov 14, 2025 | 750.00 | 750.00 | 712.00 | 722.00 | 722.00 | -3.73% | 62,173 |
| Nov 13, 2025 | 722.00 | 761.00 | 719.00 | 750.00 | 750.00 | 4.02% | 95,726 |
| Nov 12, 2025 | 722.00 | 722.00 | 715.00 | 721.00 | 721.00 | -0.14% | 17,943 |
| Nov 11, 2025 | 712.00 | 735.00 | 712.00 | 722.00 | 722.00 | 1.40% | 33,357 |
| Nov 10, 2025 | 708.00 | 717.00 | 698.00 | 712.00 | 712.00 | -0.70% | 120,893 |
| Nov 7, 2025 | 721.00 | 721.00 | 692.00 | 717.00 | 717.00 | -1.51% | 93,298 |
| Nov 6, 2025 | 721.00 | 735.00 | 707.00 | 728.00 | 728.00 | 0.97% | 32,190 |
| Nov 5, 2025 | 753.00 | 753.00 | 700.00 | 721.00 | 721.00 | -0.55% | 86,349 |
| Nov 4, 2025 | 722.00 | 730.00 | 692.00 | 725.00 | 725.00 | -0.68% | 113,630 |
| Nov 3, 2025 | 744.00 | 770.00 | 715.00 | 730.00 | 730.00 | -1.88% | 114,245 |
| Oct 31, 2025 | 733.00 | 747.00 | 731.00 | 744.00 | 744.00 | 1.64% | 111,382 |
| Oct 30, 2025 | 753.00 | 780.00 | 729.00 | 732.00 | 732.00 | -2.79% | 208,248 |
| Oct 29, 2025 | 776.00 | 776.00 | 738.00 | 753.00 | 753.00 | -2.96% | 191,978 |
| Oct 28, 2025 | 778.00 | 785.00 | 770.00 | 776.00 | 776.00 | -0.26% | 29,490 |
| Oct 27, 2025 | 789.00 | 806.00 | 751.00 | 778.00 | 778.00 | -1.39% | 44,121 |
| Oct 24, 2025 | 793.00 | 805.00 | 775.00 | 789.00 | 789.00 | - | 64,169 |
| Oct 23, 2025 | 777.00 | 790.00 | 768.00 | 789.00 | 789.00 | 1.41% | 29,368 |
| Oct 22, 2025 | 780.00 | 780.00 | 760.00 | 778.00 | 778.00 | -0.13% | 116,245 |
| Oct 21, 2025 | 793.00 | 793.00 | 769.00 | 779.00 | 779.00 | -1.27% | 117,866 |
| Oct 20, 2025 | 780.00 | 799.00 | 773.00 | 789.00 | 789.00 | 1.15% | 104,360 |
| Oct 17, 2025 | 765.00 | 789.00 | 757.00 | 780.00 | 780.00 | 1.96% | 131,089 |
| Oct 16, 2025 | 783.00 | 790.00 | 765.00 | 765.00 | 765.00 | -2.17% | 75,867 |
| Oct 15, 2025 | 768.00 | 788.00 | 762.00 | 782.00 | 782.00 | 0.77% | 57,107 |
| Oct 14, 2025 | 777.00 | 777.00 | 751.00 | 776.00 | 776.00 | -0.13% | 75,552 |
| Oct 13, 2025 | 764.00 | 790.00 | 747.00 | 777.00 | 777.00 | 1.70% | 140,635 |
| Oct 10, 2025 | 761.00 | 779.00 | 748.00 | 764.00 | 764.00 | 0.39% | 56,387 |
| Oct 2, 2025 | 757.00 | 778.00 | 746.00 | 761.00 | 761.00 | 0.79% | 68,927 |
| Oct 1, 2025 | 761.00 | 764.00 | 747.00 | 755.00 | 755.00 | -0.79% | 53,097 |
| Sep 30, 2025 | 773.00 | 781.00 | 751.00 | 761.00 | 761.00 | -0.52% | 115,400 |
| Sep 29, 2025 | 797.00 | 806.00 | 765.00 | 765.00 | 765.00 | -4.02% | 154,691 |
| Sep 26, 2025 | 757.00 | 799.00 | 752.00 | 797.00 | 797.00 | 4.18% | 45,323 |
| Sep 25, 2025 | 769.00 | 775.00 | 752.00 | 765.00 | 765.00 | -0.52% | 64,283 |
| Sep 24, 2025 | 786.00 | 795.00 | 769.00 | 769.00 | 769.00 | -2.04% | 87,333 |
| Sep 23, 2025 | 808.00 | 819.00 | 785.00 | 785.00 | 785.00 | -2.85% | 75,029 |
| Sep 22, 2025 | 815.00 | 815.00 | 801.00 | 808.00 | 808.00 | -0.86% | 52,743 |