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 |
| Sep 19, 2025 | 824.00 | 831.00 | 810.00 | 815.00 | 815.00 | -2.04% | 56,468 |
| Sep 18, 2025 | 820.00 | 835.00 | 810.00 | 832.00 | 832.00 | 2.46% | 61,693 |
| Sep 17, 2025 | 826.00 | 826.00 | 800.00 | 812.00 | 812.00 | -1.81% | 101,172 |
| Sep 16, 2025 | 825.00 | 829.00 | 800.00 | 827.00 | 827.00 | 0.24% | 183,388 |
| Sep 15, 2025 | 825.00 | 835.00 | 811.00 | 825.00 | 825.00 | - | 178,475 |
| Sep 12, 2025 | 823.00 | 831.00 | 803.00 | 825.00 | 825.00 | 0.24% | 137,868 |
| Sep 11, 2025 | 776.00 | 846.00 | 758.00 | 823.00 | 823.00 | 6.06% | 966,191 |
| Sep 10, 2025 | 751.00 | 780.00 | 732.00 | 776.00 | 776.00 | 3.33% | 142,860 |
| Sep 9, 2025 | 758.00 | 765.00 | 730.00 | 751.00 | 751.00 | -0.92% | 33,973 |
| Sep 8, 2025 | 766.00 | 767.00 | 749.00 | 758.00 | 758.00 | -1.04% | 29,296 |
| Sep 5, 2025 | 763.00 | 771.00 | 741.00 | 766.00 | 766.00 | 0.39% | 52,511 |
| Sep 4, 2025 | 762.00 | 771.00 | 753.00 | 763.00 | 763.00 | -0.65% | 36,831 |
| Sep 3, 2025 | 769.00 | 772.00 | 761.00 | 768.00 | 768.00 | 0.13% | 59,624 |
| Sep 2, 2025 | 773.00 | 783.00 | 756.00 | 767.00 | 767.00 | -0.78% | 100,151 |
| Sep 1, 2025 | 764.00 | 786.00 | 750.00 | 773.00 | 773.00 | 1.18% | 131,359 |
| Aug 29, 2025 | 759.00 | 767.00 | 721.00 | 764.00 | 764.00 | 0.66% | 74,262 |
| Aug 28, 2025 | 758.00 | 759.00 | 728.00 | 759.00 | 759.00 | 0.13% | 95,330 |
| Aug 27, 2025 | 762.00 | 785.00 | 750.00 | 758.00 | 758.00 | -0.52% | 133,950 |
| Aug 26, 2025 | 746.00 | 805.00 | 745.00 | 762.00 | 762.00 | 2.14% | 435,375 |
| Aug 25, 2025 | 745.00 | 760.00 | 740.00 | 746.00 | 746.00 | 0.54% | 180,473 |
| Aug 22, 2025 | 744.00 | 747.00 | 720.00 | 742.00 | 742.00 | -0.27% | 157,275 |
| Aug 21, 2025 | 721.00 | 744.00 | 713.00 | 744.00 | 744.00 | 3.19% | 170,641 |
| Aug 20, 2025 | 706.00 | 724.00 | 704.00 | 721.00 | 721.00 | 2.12% | 193,452 |
| Aug 19, 2025 | 711.00 | 724.00 | 706.00 | 706.00 | 706.00 | -0.70% | 155,788 |
| Aug 18, 2025 | 707.00 | 714.00 | 695.00 | 711.00 | 711.00 | 0.57% | 151,712 |
| Aug 14, 2025 | 701.00 | 713.00 | 697.00 | 707.00 | 707.00 | -0.42% | 52,609 |
| Aug 13, 2025 | 702.00 | 713.00 | 700.00 | 710.00 | 710.00 | 0.71% | 23,625 |
| Aug 12, 2025 | 712.00 | 712.00 | 699.00 | 705.00 | 705.00 | -0.98% | 65,239 |
| Aug 11, 2025 | 719.00 | 720.00 | 704.00 | 712.00 | 712.00 | -0.97% | 64,450 |
| Aug 8, 2025 | 713.00 | 727.00 | 710.00 | 719.00 | 719.00 | 0.84% | 67,653 |
| Aug 7, 2025 | 714.00 | 720.00 | 703.00 | 713.00 | 713.00 | - | 72,882 |
| Aug 6, 2025 | 707.00 | 714.00 | 702.00 | 713.00 | 713.00 | 0.56% | 58,285 |
| Aug 5, 2025 | 704.00 | 710.00 | 700.00 | 709.00 | 709.00 | 0.71% | 47,444 |
| Aug 4, 2025 | 709.00 | 709.00 | 699.00 | 704.00 | 704.00 | -0.71% | 78,979 |
| Aug 1, 2025 | 721.00 | 721.00 | 701.00 | 709.00 | 709.00 | -1.66% | 60,951 |
| Jul 31, 2025 | 717.00 | 727.00 | 711.00 | 721.00 | 721.00 | 0.42% | 79,523 |
| Jul 30, 2025 | 716.00 | 720.00 | 710.00 | 718.00 | 718.00 | 0.14% | 43,632 |
| Jul 29, 2025 | 715.00 | 720.00 | 710.00 | 717.00 | 717.00 | - | 95,574 |
| Jul 28, 2025 | 719.00 | 720.00 | 709.00 | 717.00 | 717.00 | 0.42% | 37,808 |
| Jul 25, 2025 | 703.00 | 754.00 | 694.00 | 714.00 | 714.00 | 1.56% | 207,974 |
| Jul 24, 2025 | 707.00 | 707.00 | 695.00 | 703.00 | 703.00 | - | 43,507 |
| Jul 23, 2025 | 704.00 | 713.00 | 694.00 | 703.00 | 703.00 | -0.14% | 28,997 |
| Jul 22, 2025 | 713.00 | 713.00 | 693.00 | 704.00 | 704.00 | -0.28% | 45,055 |
| Jul 21, 2025 | 715.00 | 715.00 | 701.00 | 706.00 | 706.00 | -1.26% | 29,167 |
| Jul 18, 2025 | 720.00 | 720.00 | 700.00 | 715.00 | 715.00 | -0.42% | 108,879 |
| Jul 17, 2025 | 696.00 | 719.00 | 691.00 | 718.00 | 718.00 | 2.13% | 142,228 |
| Jul 16, 2025 | 703.00 | 703.00 | 695.00 | 703.00 | 703.00 | - | 54,956 |
| Jul 15, 2025 | 705.00 | 705.00 | 691.00 | 703.00 | 703.00 | 0.57% | 71,863 |
| Jul 14, 2025 | 705.00 | 710.00 | 697.00 | 699.00 | 699.00 | -0.14% | 41,950 |
| Jul 11, 2025 | 704.00 | 710.00 | 692.00 | 700.00 | 700.00 | 0.29% | 78,261 |