Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,970.00 | 10,040.00 | 9,920.00 | 9,950.00 | 9,950.00 | 1,424 |
| 2026-10-16 | 9,760.00 | 10,040.00 | 9,760.00 | 9,970.00 | 9,970.00 | 4,922 |
| 2026-10-15 | 10,100.00 | 10,100.00 | 9,850.00 | 9,980.00 | 9,980.00 | 9,699 |
| 2026-10-14 | 10,000.00 | 10,000.00 | 9,910.00 | 9,930.00 | 9,930.00 | 6,829 |
| 2026-10-13 | 9,900.00 | 10,000.00 | 9,830.00 | 10,000.00 | 10,000.00 | 13,129 |
| 2026-10-12 | 10,000.00 | 10,000.00 | 9,840.00 | 9,970.00 | 9,970.00 | 2,059 |
| 2026-10-08 | 9,990.00 | 10,020.00 | 9,960.00 | 10,000.00 | 10,000.00 | 4,533 |
| 2026-10-07 | 10,090.00 | 10,090.00 | 9,940.00 | 9,990.00 | 9,990.00 | 6,259 |
| 2026-10-06 | 9,970.00 | 10,040.00 | 9,880.00 | 9,970.00 | 9,970.00 | 12,119 |
| 2026-10-02 | 9,940.00 | 10,000.00 | 9,910.00 | 9,950.00 | 9,950.00 | 4,330 |
| 2026-10-01 | 10,000.00 | 10,000.00 | 9,900.00 | 9,940.00 | 9,940.00 | 9,497 |
| 2026-09-30 | 10,090.00 | 10,090.00 | 9,980.00 | 10,040.00 | 10,040.00 | 547 |
| 2026-09-29 | 10,000.00 | 10,000.00 | 9,960.00 | 10,000.00 | 10,000.00 | 3,928 |
| 2026-09-28 | 10,000.00 | 10,090.00 | 9,980.00 | 10,030.00 | 10,030.00 | 6,385 |
| 2026-09-23 | 10,010.00 | 10,060.00 | 9,980.00 | 10,020.00 | 10,020.00 | 8,692 |
| 2026-09-22 | 10,020.00 | 10,030.00 | 9,900.00 | 10,010.00 | 10,010.00 | 12,719 |
| 2026-09-21 | 10,110.00 | 10,190.00 | 9,970.00 | 10,020.00 | 10,020.00 | 9,593 |
| 2026-09-18 | 10,130.00 | 10,130.00 | 10,010.00 | 10,100.00 | 10,100.00 | 4,860 |
| 2026-09-17 | 10,150.00 | 10,150.00 | 10,050.00 | 10,130.00 | 10,130.00 | 3,044 |
| 2026-09-16 | 10,120.00 | 10,230.00 | 10,080.00 | 10,190.00 | 10,190.00 | 6,003 |
| 2026-09-15 | 10,150.00 | 10,230.00 | 10,050.00 | 10,200.00 | 10,200.00 | 7,861 |
| 2026-09-14 | 10,100.00 | 10,190.00 | 10,080.00 | 10,150.00 | 10,150.00 | 7,551 |
| 2026-09-11 | 10,100.00 | 10,160.00 | 10,040.00 | 10,090.00 | 10,090.00 | 6,878 |
| 2026-09-10 | 10,070.00 | 10,350.00 | 10,010.00 | 10,100.00 | 10,100.00 | 24,596 |
| 2026-09-09 | 10,180.00 | 10,180.00 | 10,010.00 | 10,070.00 | 10,070.00 | 2,273 |
| 2026-09-08 | 10,170.00 | 10,170.00 | 10,020.00 | 10,110.00 | 10,110.00 | 7,326 |
| 2026-09-07 | 10,000.00 | 10,140.00 | 10,000.00 | 10,100.00 | 10,100.00 | 9,142 |
| 2026-09-04 | 10,200.00 | 10,200.00 | 10,060.00 | 10,070.00 | 10,070.00 | 853 |
| 2026-09-03 | 10,230.00 | 10,230.00 | 10,020.00 | 10,100.00 | 10,100.00 | 11,296 |
| 2026-09-02 | 10,030.00 | 10,180.00 | 9,990.00 | 10,000.00 | 10,000.00 | 24,764 |
| 2026-09-01 | 10,180.00 | 10,210.00 | 10,010.00 | 10,150.00 | 10,150.00 | 2,134 |
| 2026-08-31 | 10,000.00 | 10,270.00 | 10,000.00 | 10,180.00 | 10,180.00 | 4,820 |
| 2026-08-28 | 10,100.00 | 10,160.00 | 10,020.00 | 10,100.00 | 10,100.00 | 7,094 |
| 2026-08-27 | 10,060.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 32,357 |
| 2026-08-26 | 10,140.00 | 10,140.00 | 10,010.00 | 10,060.00 | 10,060.00 | 8,214 |
| 2026-08-25 | 10,070.00 | 10,170.00 | 9,940.00 | 10,060.00 | 10,060.00 | 1,077 |
| 2026-08-24 | 10,020.00 | 10,300.00 | 9,920.00 | 10,070.00 | 10,070.00 | 19,815 |
| 2026-08-21 | 10,000.00 | 10,070.00 | 9,900.00 | 10,000.00 | 10,000.00 | 17,643 |
| 2026-08-20 | 10,280.00 | 10,280.00 | 9,900.00 | 10,000.00 | 10,000.00 | 8,055 |
| 2026-08-19 | 10,050.00 | 10,230.00 | 10,010.00 | 10,020.00 | 10,020.00 | 3,462 |
| 2026-08-18 | 10,100.00 | 10,210.00 | 10,050.00 | 10,100.00 | 10,100.00 | 3,815 |
| 2026-08-14 | 10,250.00 | 10,280.00 | 10,070.00 | 10,100.00 | 10,100.00 | 11,056 |
| 2026-08-13 | 10,420.00 | 10,420.00 | 10,110.00 | 10,110.00 | 10,110.00 | 8,808 |
| 2026-08-12 | 10,390.00 | 10,400.00 | 10,250.00 | 10,350.00 | 10,350.00 | 7,327 |
| 2026-08-11 | 10,290.00 | 10,360.00 | 10,250.00 | 10,350.00 | 10,350.00 | 4,365 |
| 2026-08-10 | 10,400.00 | 10,400.00 | 10,190.00 | 10,300.00 | 10,300.00 | 5,972 |
| 2026-08-07 | 10,360.00 | 10,420.00 | 10,140.00 | 10,290.00 | 10,290.00 | 5,046 |
| 2026-08-06 | 10,120.00 | 10,340.00 | 10,030.00 | 10,140.00 | 10,140.00 | 9,767 |
| 2026-08-05 | 10,190.00 | 10,200.00 | 10,020.00 | 10,120.00 | 10,120.00 | 13,298 |
| 2026-08-04 | 9,900.00 | 10,180.00 | 9,900.00 | 10,020.00 | 10,020.00 | 3,634 |
| 2026-08-03 | 9,700.00 | 10,150.00 | 9,700.00 | 10,010.00 | 10,010.00 | 21,348 |
| 2026-07-31 | 10,090.00 | 10,170.00 | 9,950.00 | 10,150.00 | 10,150.00 | 10,421 |
| 2026-07-30 | 9,670.00 | 10,140.00 | 9,670.00 | 9,990.00 | 9,990.00 | 3,415 |
| 2026-07-29 | 9,890.00 | 10,010.00 | 9,650.00 | 9,740.00 | 9,740.00 | 24,203 |
| 2026-07-28 | 10,140.00 | 10,140.00 | 9,720.00 | 9,890.00 | 9,890.00 | 17,037 |
| 2026-07-27 | 10,260.00 | 10,260.00 | 9,980.00 | 10,050.00 | 10,050.00 | 8,312 |
| 2026-07-24 | 10,020.00 | 10,190.00 | 9,830.00 | 10,030.00 | 10,030.00 | 25,574 |
| 2026-07-23 | 10,040.00 | 10,120.00 | 10,020.00 | 10,040.00 | 10,040.00 | 2,790 |
| 2026-07-22 | 10,160.00 | 10,160.00 | 10,020.00 | 10,040.00 | 10,040.00 | 3,635 |
| 2026-07-21 | 10,020.00 | 10,170.00 | 9,950.00 | 10,070.00 | 10,070.00 | 10,209 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 770.0000 KRW |
| 2024-12-27 | 650.0000 KRW |
| 2023-12-27 | 650.0000 KRW |
| 2022-12-28 | 650.0000 KRW |
| 2021-12-29 | 650.0000 KRW |
| 2020-12-29 | 550.0000 KRW |
| 2019-12-27 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.