Orum Therapeutics, Inc. (KOSDAQ:475830)
South Korea
· Delayed Price · Currency is KRW 82,200
+500 (0.61%)
At close: Dec 5, 2025
Orum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81,600.00 | 84,500.00 | 74,500.00 | 82,200.00 | 82,200.00 | 0.61% | 792,849 |
| Dec 4, 2025 | 74,400.00 | 81,800.00 | 70,200.00 | 81,700.00 | 81,700.00 | 20.15% | 1,152,316 |
| Dec 3, 2025 | 69,900.00 | 71,200.00 | 67,500.00 | 68,000.00 | 68,000.00 | -2.72% | 253,871 |
| Dec 2, 2025 | 61,400.00 | 72,000.00 | 60,100.00 | 69,900.00 | 69,900.00 | 11.84% | 730,576 |
| Dec 1, 2025 | 56,600.00 | 63,200.00 | 56,100.00 | 62,500.00 | 62,500.00 | 9.65% | 643,165 |
| Nov 28, 2025 | 56,100.00 | 57,800.00 | 55,600.00 | 57,000.00 | 57,000.00 | 3.45% | 334,398 |
| Nov 27, 2025 | 59,100.00 | 59,200.00 | 54,600.00 | 55,100.00 | 55,100.00 | -6.61% | 364,004 |
| Nov 26, 2025 | 59,700.00 | 60,000.00 | 57,500.00 | 59,000.00 | 59,000.00 | -0.17% | 301,555 |
| Nov 25, 2025 | 57,900.00 | 63,600.00 | 57,300.00 | 59,100.00 | 59,100.00 | 4.23% | 406,938 |
| Nov 24, 2025 | 55,700.00 | 57,900.00 | 54,300.00 | 56,700.00 | 56,700.00 | 2.16% | 187,471 |
| Nov 21, 2025 | 54,300.00 | 56,000.00 | 53,400.00 | 55,500.00 | 55,500.00 | -2.29% | 162,841 |
| Nov 20, 2025 | 56,600.00 | 57,600.00 | 55,000.00 | 56,800.00 | 56,800.00 | 0.35% | 195,400 |
| Nov 19, 2025 | 57,800.00 | 57,900.00 | 54,300.00 | 56,600.00 | 56,600.00 | -0.53% | 253,575 |
| Nov 18, 2025 | 58,600.00 | 59,500.00 | 56,100.00 | 56,900.00 | 56,900.00 | -2.23% | 257,005 |
| Nov 17, 2025 | 52,600.00 | 60,200.00 | 51,600.00 | 58,200.00 | 58,200.00 | 11.71% | 487,963 |
| Nov 14, 2025 | 52,200.00 | 53,900.00 | 52,100.00 | 52,100.00 | 52,100.00 | -4.58% | 214,990 |
| Nov 13, 2025 | 54,500.00 | 56,000.00 | 52,400.00 | 54,600.00 | 54,600.00 | 1.30% | 284,701 |
| Nov 12, 2025 | 51,000.00 | 54,300.00 | 50,400.00 | 53,900.00 | 53,900.00 | 6.94% | 372,034 |
| Nov 11, 2025 | 50,500.00 | 53,000.00 | 49,700.00 | 50,400.00 | 50,400.00 | -0.79% | 210,321 |
| Nov 10, 2025 | 52,000.00 | 52,000.00 | 48,600.00 | 50,800.00 | 50,800.00 | -0.78% | 257,425 |
| Nov 7, 2025 | 48,500.00 | 51,600.00 | 46,400.00 | 51,200.00 | 51,200.00 | 1.79% | 301,568 |
| Nov 6, 2025 | 50,100.00 | 52,800.00 | 49,250.00 | 50,300.00 | 50,300.00 | 1.41% | 321,771 |
| Nov 5, 2025 | 51,300.00 | 51,300.00 | 48,150.00 | 49,600.00 | 49,600.00 | -4.62% | 415,738 |
| Nov 4, 2025 | 50,500.00 | 52,300.00 | 49,250.00 | 52,000.00 | 52,000.00 | 4.52% | 330,571 |
| Nov 3, 2025 | 48,000.00 | 51,400.00 | 47,850.00 | 49,750.00 | 49,750.00 | 8.15% | 498,894 |
| Oct 31, 2025 | 45,150.00 | 47,450.00 | 44,200.00 | 46,000.00 | 46,000.00 | 1.10% | 495,827 |
| Oct 30, 2025 | 41,200.00 | 45,950.00 | 40,700.00 | 45,500.00 | 45,500.00 | 9.24% | 430,756 |
| Oct 29, 2025 | 41,950.00 | 42,350.00 | 41,100.00 | 41,650.00 | 41,650.00 | -2.69% | 233,236 |
| Oct 28, 2025 | 43,350.00 | 43,350.00 | 41,000.00 | 42,800.00 | 42,800.00 | 7.40% | 497,181 |
| Oct 27, 2025 | 34,200.00 | 40,000.00 | 34,200.00 | 39,850.00 | 39,850.00 | 17.21% | 584,131 |
| Oct 24, 2025 | 35,400.00 | 35,400.00 | 33,900.00 | 34,000.00 | 34,000.00 | -4.36% | 168,037 |
| Oct 23, 2025 | 35,650.00 | 35,950.00 | 34,600.00 | 35,550.00 | 35,550.00 | 0.42% | 134,278 |
| Oct 22, 2025 | 35,050.00 | 36,000.00 | 34,350.00 | 35,400.00 | 35,400.00 | 0.28% | 187,239 |
| Oct 21, 2025 | 35,500.00 | 35,600.00 | 34,100.00 | 35,300.00 | 35,300.00 | 0.71% | 132,701 |
| Oct 20, 2025 | 33,000.00 | 35,500.00 | 32,700.00 | 35,050.00 | 35,050.00 | 9.02% | 222,045 |
| Oct 17, 2025 | 32,400.00 | 33,700.00 | 31,350.00 | 32,150.00 | 32,150.00 | -1.23% | 159,739 |
| Oct 16, 2025 | 34,050.00 | 34,050.00 | 32,000.00 | 32,550.00 | 32,550.00 | -3.27% | 201,394 |
| Oct 15, 2025 | 35,400.00 | 35,700.00 | 33,150.00 | 33,650.00 | 33,650.00 | -3.03% | 151,210 |
| Oct 14, 2025 | 35,500.00 | 36,300.00 | 34,100.00 | 34,700.00 | 34,700.00 | -1.42% | 197,389 |
| Oct 13, 2025 | 34,250.00 | 36,100.00 | 33,900.00 | 35,200.00 | 35,200.00 | 0.43% | 134,924 |
| Oct 10, 2025 | 34,200.00 | 36,600.00 | 34,150.00 | 35,050.00 | 35,050.00 | 3.55% | 214,060 |
| Oct 2, 2025 | 34,250.00 | 34,700.00 | 33,200.00 | 33,850.00 | 33,850.00 | -0.29% | 107,032 |
| Oct 1, 2025 | 34,000.00 | 34,650.00 | 33,650.00 | 33,950.00 | 33,950.00 | 1.34% | 112,538 |
| Sep 30, 2025 | 33,150.00 | 34,700.00 | 32,500.00 | 33,500.00 | 33,500.00 | 2.92% | 157,949 |
| Sep 29, 2025 | 32,500.00 | 33,200.00 | 32,200.00 | 32,550.00 | 32,550.00 | 2.36% | 97,531 |
| Sep 26, 2025 | 31,950.00 | 32,600.00 | 31,250.00 | 31,800.00 | 31,800.00 | -0.31% | 225,880 |
| Sep 25, 2025 | 32,800.00 | 33,250.00 | 31,800.00 | 31,900.00 | 31,900.00 | -3.92% | 203,057 |
| Sep 24, 2025 | 34,000.00 | 34,250.00 | 32,200.00 | 33,200.00 | 33,200.00 | -2.35% | 304,515 |
| Sep 23, 2025 | 34,950.00 | 36,050.00 | 33,500.00 | 34,000.00 | 34,000.00 | -1.59% | 209,861 |
| Sep 22, 2025 | 36,650.00 | 36,700.00 | 32,500.00 | 34,550.00 | 34,550.00 | -4.03% | 489,403 |
| Sep 19, 2025 | 35,000.00 | 36,500.00 | 34,750.00 | 36,000.00 | 36,000.00 | 3.30% | 211,096 |
| Sep 18, 2025 | 34,400.00 | 35,600.00 | 33,750.00 | 34,850.00 | 34,850.00 | 3.11% | 148,903 |
| Sep 17, 2025 | 35,050.00 | 35,150.00 | 33,800.00 | 33,800.00 | 33,800.00 | -1.46% | 151,451 |
| Sep 16, 2025 | 35,200.00 | 36,550.00 | 33,600.00 | 34,300.00 | 34,300.00 | 3.63% | 394,768 |
| Sep 15, 2025 | 32,350.00 | 33,250.00 | 31,950.00 | 33,100.00 | 33,100.00 | 2.80% | 180,477 |
| Sep 12, 2025 | 32,250.00 | 33,000.00 | 31,650.00 | 32,200.00 | 32,200.00 | 0.63% | 168,653 |
| Sep 11, 2025 | 32,100.00 | 32,450.00 | 31,400.00 | 32,000.00 | 32,000.00 | -1.08% | 171,211 |
| Sep 10, 2025 | 31,000.00 | 32,500.00 | 30,700.00 | 32,350.00 | 32,350.00 | 4.19% | 151,997 |
| Sep 9, 2025 | 31,000.00 | 31,400.00 | 30,400.00 | 31,050.00 | 31,050.00 | 0.49% | 132,198 |
| Sep 8, 2025 | 31,100.00 | 31,350.00 | 30,400.00 | 30,900.00 | 30,900.00 | 0.65% | 144,413 |
| Sep 5, 2025 | 30,500.00 | 31,150.00 | 29,900.00 | 30,700.00 | 30,700.00 | -0.81% | 231,356 |
| Sep 4, 2025 | 29,300.00 | 31,800.00 | 28,500.00 | 30,950.00 | 30,950.00 | 7.28% | 524,579 |
| Sep 3, 2025 | 28,700.00 | 28,950.00 | 27,800.00 | 28,850.00 | 28,850.00 | 3.41% | 203,232 |
| Sep 2, 2025 | 25,850.00 | 28,450.00 | 25,750.00 | 27,900.00 | 27,900.00 | 10.71% | 424,827 |
| Sep 1, 2025 | 26,000.00 | 26,550.00 | 24,950.00 | 25,200.00 | 25,200.00 | -1.95% | 117,093 |
| Aug 29, 2025 | 26,100.00 | 26,400.00 | 25,600.00 | 25,700.00 | 25,700.00 | -1.72% | 89,192 |
| Aug 28, 2025 | 26,150.00 | 26,450.00 | 25,850.00 | 26,150.00 | 26,150.00 | 0.38% | 72,555 |
| Aug 27, 2025 | 26,650.00 | 26,800.00 | 25,900.00 | 26,050.00 | 26,050.00 | -2.80% | 100,540 |
| Aug 26, 2025 | 25,500.00 | 27,050.00 | 25,450.00 | 26,800.00 | 26,800.00 | 4.28% | 266,808 |
| Aug 25, 2025 | 25,700.00 | 26,650.00 | 24,900.00 | 25,700.00 | 25,700.00 | 2.39% | 230,396 |
| Aug 22, 2025 | 23,050.00 | 25,300.00 | 22,950.00 | 25,100.00 | 25,100.00 | 9.85% | 237,958 |
| Aug 21, 2025 | 23,350.00 | 23,450.00 | 22,650.00 | 22,850.00 | 22,850.00 | -1.08% | 65,256 |
| Aug 20, 2025 | 22,850.00 | 23,400.00 | 22,650.00 | 23,100.00 | 23,100.00 | -1.49% | 84,796 |
| Aug 19, 2025 | 24,650.00 | 24,900.00 | 23,200.00 | 23,450.00 | 23,450.00 | -4.48% | 140,308 |
| Aug 18, 2025 | 25,000.00 | 25,450.00 | 24,150.00 | 24,550.00 | 24,550.00 | -3.16% | 195,944 |
| Aug 14, 2025 | 25,450.00 | 25,500.00 | 24,750.00 | 25,350.00 | 25,350.00 | 1.81% | 197,025 |
| Aug 13, 2025 | 24,300.00 | 25,200.00 | 24,150.00 | 24,900.00 | 24,900.00 | 5.29% | 247,709 |
| Aug 12, 2025 | 23,100.00 | 24,700.00 | 23,100.00 | 23,650.00 | 23,650.00 | 1.50% | 174,257 |
| Aug 11, 2025 | 23,000.00 | 23,400.00 | 22,050.00 | 23,300.00 | 23,300.00 | 0.87% | 91,767 |
| Aug 8, 2025 | 23,100.00 | 23,400.00 | 22,500.00 | 23,100.00 | 23,100.00 | - | 84,773 |
| Aug 7, 2025 | 23,000.00 | 23,100.00 | 22,650.00 | 23,100.00 | 23,100.00 | 1.54% | 57,636 |
| Aug 6, 2025 | 23,150.00 | 23,600.00 | 22,550.00 | 22,750.00 | 22,750.00 | -2.78% | 98,995 |
| Aug 5, 2025 | 23,900.00 | 24,250.00 | 22,900.00 | 23,400.00 | 23,400.00 | 6.36% | 248,981 |
| Aug 4, 2025 | 21,500.00 | 22,300.00 | 21,050.00 | 22,000.00 | 22,000.00 | 6.02% | 91,248 |
| Aug 1, 2025 | 20,900.00 | 21,250.00 | 20,500.00 | 20,750.00 | 20,750.00 | -4.38% | 146,099 |
| Jul 31, 2025 | 22,000.00 | 22,450.00 | 20,500.00 | 21,700.00 | 21,700.00 | -1.36% | 140,007 |
| Jul 30, 2025 | 23,000.00 | 23,150.00 | 21,900.00 | 22,000.00 | 22,000.00 | -5.78% | 129,309 |
| Jul 29, 2025 | 22,550.00 | 23,350.00 | 22,000.00 | 23,350.00 | 23,350.00 | 2.64% | 144,096 |
| Jul 28, 2025 | 23,550.00 | 23,800.00 | 22,050.00 | 22,750.00 | 22,750.00 | -3.19% | 136,933 |
| Jul 25, 2025 | 23,400.00 | 24,600.00 | 23,000.00 | 23,500.00 | 23,500.00 | 2.40% | 250,757 |
| Jul 24, 2025 | 22,850.00 | 23,700.00 | 22,800.00 | 22,950.00 | 22,950.00 | -0.43% | 172,679 |
| Jul 23, 2025 | 23,150.00 | 23,950.00 | 22,600.00 | 23,050.00 | 23,050.00 | 0.66% | 198,129 |
| Jul 22, 2025 | 22,500.00 | 23,700.00 | 22,300.00 | 22,900.00 | 22,900.00 | 1.33% | 192,854 |
| Jul 21, 2025 | 23,400.00 | 23,550.00 | 22,400.00 | 22,600.00 | 22,600.00 | -1.74% | 226,612 |
| Jul 18, 2025 | 22,800.00 | 23,650.00 | 22,200.00 | 23,000.00 | 23,000.00 | 1.10% | 199,879 |
| Jul 17, 2025 | 21,450.00 | 23,000.00 | 21,300.00 | 22,750.00 | 22,750.00 | 7.06% | 402,364 |
| Jul 16, 2025 | 21,800.00 | 21,800.00 | 20,500.00 | 21,250.00 | 21,250.00 | -3.41% | 149,499 |
| Jul 15, 2025 | 21,250.00 | 22,050.00 | 21,100.00 | 22,000.00 | 22,000.00 | 2.33% | 163,650 |
| Jul 14, 2025 | 21,200.00 | 21,950.00 | 20,800.00 | 21,500.00 | 21,500.00 | 3.12% | 193,391 |
| Jul 11, 2025 | 21,200.00 | 21,550.00 | 20,250.00 | 20,850.00 | 20,850.00 | -1.65% | 187,528 |