Hurum Co., Ltd. (KOSDAQ:353190)
South Korea
· Delayed Price · Currency is KRW 717.00
+13.00 (1.85%)
At close: Mar 6, 2026
Hurum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 700.00 | 700.00 | 661.00 | 691.00 | 691.00 | -3.63% | 170,317 |
| Mar 6, 2026 | 704.00 | 726.00 | 690.00 | 717.00 | 717.00 | 1.85% | 157,810 |
| Mar 5, 2026 | 681.00 | 749.00 | 670.00 | 704.00 | 704.00 | 3.23% | 575,729 |
| Mar 4, 2026 | 713.00 | 718.00 | 648.00 | 682.00 | 682.00 | -4.35% | 202,561 |
| Mar 3, 2026 | 738.00 | 746.00 | 712.00 | 713.00 | 713.00 | -4.17% | 249,590 |
| Feb 27, 2026 | 738.00 | 744.00 | 711.00 | 744.00 | 744.00 | - | 143,714 |
| Feb 26, 2026 | 728.00 | 746.00 | 708.00 | 744.00 | 744.00 | 1.50% | 159,667 |
| Feb 25, 2026 | 750.00 | 755.00 | 711.00 | 733.00 | 733.00 | -1.61% | 327,913 |
| Feb 24, 2026 | 669.00 | 750.00 | 668.00 | 745.00 | 745.00 | 11.53% | 1,039,045 |
| Feb 23, 2026 | 663.00 | 668.00 | 649.00 | 668.00 | 668.00 | 0.75% | 141,937 |
| Feb 20, 2026 | 669.00 | 677.00 | 650.00 | 663.00 | 663.00 | -2.50% | 92,430 |
| Feb 19, 2026 | 671.00 | 680.00 | 635.00 | 680.00 | 680.00 | 0.74% | 221,030 |
| Feb 13, 2026 | 689.00 | 689.00 | 663.00 | 675.00 | 675.00 | -1.60% | 116,729 |
| Feb 12, 2026 | 678.00 | 689.00 | 645.00 | 686.00 | 686.00 | 2.08% | 115,937 |
| Feb 11, 2026 | 670.00 | 673.00 | 657.00 | 672.00 | 672.00 | 0.30% | 43,601 |
| Feb 10, 2026 | 660.00 | 677.00 | 638.00 | 670.00 | 670.00 | 1.52% | 108,081 |
| Feb 9, 2026 | 654.00 | 667.00 | 639.00 | 660.00 | 660.00 | 1.85% | 120,330 |
| Feb 6, 2026 | 656.00 | 658.00 | 645.00 | 648.00 | 648.00 | -1.37% | 59,339 |
| Feb 5, 2026 | 658.00 | 659.00 | 649.00 | 657.00 | 657.00 | - | 110,059 |
| Feb 4, 2026 | 647.00 | 657.00 | 638.00 | 657.00 | 657.00 | 2.18% | 184,477 |
| Feb 3, 2026 | 645.00 | 649.00 | 637.00 | 643.00 | 643.00 | 0.63% | 59,351 |
| Feb 2, 2026 | 645.00 | 650.00 | 630.00 | 639.00 | 639.00 | -1.54% | 119,118 |
| Jan 30, 2026 | 658.00 | 659.00 | 644.00 | 649.00 | 649.00 | -1.37% | 132,107 |
| Jan 29, 2026 | 659.00 | 667.00 | 639.00 | 658.00 | 658.00 | 0.61% | 98,982 |
| Jan 28, 2026 | 659.00 | 690.00 | 630.00 | 654.00 | 654.00 | -0.76% | 423,705 |
| Jan 27, 2026 | 667.00 | 669.00 | 640.00 | 659.00 | 659.00 | -0.90% | 136,554 |
| Jan 26, 2026 | 657.00 | 668.00 | 644.00 | 665.00 | 665.00 | 1.22% | 78,537 |
| Jan 23, 2026 | 656.00 | 665.00 | 628.00 | 657.00 | 657.00 | 0.15% | 86,385 |
| Jan 22, 2026 | 658.00 | 665.00 | 620.00 | 656.00 | 656.00 | -0.30% | 401,816 |
| Jan 21, 2026 | 662.00 | 670.00 | 649.00 | 658.00 | 658.00 | -1.79% | 75,630 |
| Jan 20, 2026 | 662.00 | 674.00 | 650.00 | 670.00 | 670.00 | 0.30% | 40,966 |
| Jan 19, 2026 | 671.00 | 677.00 | 650.00 | 668.00 | 668.00 | -1.33% | 90,300 |
| Jan 16, 2026 | 670.00 | 677.00 | 659.00 | 677.00 | 677.00 | 0.59% | 38,493 |
| Jan 15, 2026 | 676.00 | 676.00 | 665.00 | 673.00 | 673.00 | -0.30% | 15,392 |
| Jan 14, 2026 | 665.00 | 675.00 | 661.00 | 675.00 | 675.00 | 0.90% | 54,036 |
| Jan 13, 2026 | 662.00 | 673.00 | 662.00 | 669.00 | 669.00 | 0.60% | 14,242 |
| Jan 12, 2026 | 674.00 | 675.00 | 663.00 | 665.00 | 665.00 | -1.34% | 39,158 |
| Jan 9, 2026 | 670.00 | 675.00 | 656.00 | 674.00 | 674.00 | 0.60% | 32,071 |
| Jan 8, 2026 | 666.00 | 672.00 | 651.00 | 670.00 | 670.00 | 0.60% | 88,821 |
| Jan 7, 2026 | 679.00 | 685.00 | 661.00 | 666.00 | 666.00 | -2.77% | 84,117 |
| Jan 6, 2026 | 678.00 | 688.00 | 668.00 | 685.00 | 685.00 | - | 91,765 |
| Jan 5, 2026 | 690.00 | 692.00 | 675.00 | 685.00 | 685.00 | -0.72% | 62,711 |
| Jan 2, 2026 | 686.00 | 699.00 | 660.00 | 690.00 | 690.00 | 0.88% | 118,534 |
| Dec 30, 2025 | 700.00 | 710.00 | 684.00 | 684.00 | 684.00 | -2.70% | 59,789 |
| Dec 29, 2025 | 701.00 | 708.00 | 692.00 | 703.00 | 703.00 | -0.99% | 52,102 |
| Dec 26, 2025 | 700.00 | 714.00 | 693.00 | 710.00 | 710.00 | 1.43% | 55,168 |
| Dec 24, 2025 | 698.00 | 714.00 | 695.00 | 700.00 | 700.00 | 0.29% | 26,545 |
| Dec 23, 2025 | 705.00 | 705.00 | 698.00 | 698.00 | 698.00 | -0.99% | 28,700 |
| Dec 22, 2025 | 690.00 | 710.00 | 690.00 | 705.00 | 705.00 | 2.17% | 84,943 |
| Dec 19, 2025 | 678.00 | 692.00 | 677.00 | 690.00 | 690.00 | 0.88% | 74,587 |
| Dec 18, 2025 | 670.00 | 687.00 | 665.00 | 684.00 | 684.00 | 1.48% | 80,486 |
| Dec 17, 2025 | 665.00 | 677.00 | 660.00 | 674.00 | 674.00 | 0.45% | 53,971 |
| Dec 16, 2025 | 672.00 | 684.00 | 659.00 | 671.00 | 671.00 | 0.15% | 123,827 |
| Dec 15, 2025 | 677.00 | 677.00 | 661.00 | 670.00 | 670.00 | -1.18% | 12,282 |
| Dec 12, 2025 | 672.00 | 680.00 | 666.00 | 678.00 | 678.00 | 1.04% | 37,974 |
| Dec 11, 2025 | 670.00 | 691.00 | 642.00 | 671.00 | 671.00 | 0.15% | 88,520 |
| Dec 10, 2025 | 676.00 | 676.00 | 659.00 | 670.00 | 670.00 | -0.89% | 36,519 |
| Dec 9, 2025 | 678.00 | 683.00 | 668.00 | 676.00 | 676.00 | -1.17% | 48,287 |
| Dec 8, 2025 | 690.00 | 700.00 | 671.00 | 684.00 | 684.00 | -0.87% | 42,718 |
| 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 |