Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 8,990.00 | 9,050.00 | 8,950.00 | 9,020.00 | 7,883.85 | 24,228 |
| 2024-06-11 | 9,040.00 | 9,130.00 | 8,940.00 | 9,020.00 | 7,883.85 | 23,368 |
| 2024-06-10 | 9,000.00 | 9,130.00 | 8,980.00 | 9,010.00 | 7,875.11 | 25,659 |
| 2024-06-07 | 9,010.00 | 9,080.00 | 8,930.00 | 9,000.00 | 7,866.37 | 45,251 |
| 2024-06-05 | 9,010.00 | 9,140.00 | 9,010.00 | 9,010.00 | 7,875.11 | 46,130 |
| 2024-06-04 | 9,200.00 | 9,230.00 | 9,040.00 | 9,110.00 | 7,962.52 | 61,411 |
| 2024-06-03 | 9,180.00 | 9,350.00 | 9,130.00 | 9,210.00 | 8,049.92 | 65,117 |
| 2024-05-31 | 9,150.00 | 9,350.00 | 9,120.00 | 9,230.00 | 8,067.40 | 100,996 |
| 2024-05-30 | 9,410.00 | 9,860.00 | 9,050.00 | 9,220.00 | 8,058.66 | 938,667 |
| 2024-05-29 | 9,030.00 | 9,110.00 | 9,010.00 | 9,060.00 | 7,918.82 | 16,517 |
| 2024-05-28 | 9,070.00 | 9,130.00 | 9,020.00 | 9,060.00 | 7,918.82 | 14,244 |
| 2024-05-27 | 9,060.00 | 9,160.00 | 9,030.00 | 9,070.00 | 7,927.56 | 20,919 |
| 2024-05-24 | 9,230.00 | 9,290.00 | 9,080.00 | 9,110.00 | 7,962.52 | 28,388 |
| 2024-05-23 | 9,060.00 | 9,280.00 | 9,040.00 | 9,210.00 | 8,049.92 | 34,339 |
| 2024-05-22 | 9,070.00 | 9,150.00 | 9,030.00 | 9,130.00 | 7,980.00 | 12,697 |
| 2024-05-21 | 9,120.00 | 9,140.00 | 9,000.00 | 9,130.00 | 7,980.00 | 22,593 |
| 2024-05-20 | 9,120.00 | 9,140.00 | 8,990.00 | 9,120.00 | 7,971.26 | 30,434 |
| 2024-05-17 | 9,150.00 | 9,170.00 | 9,090.00 | 9,120.00 | 7,971.26 | 28,022 |
| 2024-05-16 | 9,160.00 | 9,260.00 | 9,090.00 | 9,150.00 | 7,997.48 | 43,222 |
| 2024-05-14 | 9,210.00 | 9,250.00 | 9,160.00 | 9,190.00 | 8,032.44 | 27,570 |
| 2024-05-13 | 9,200.00 | 9,330.00 | 9,200.00 | 9,250.00 | 8,084.88 | 23,478 |
| 2024-05-10 | 9,350.00 | 9,350.00 | 9,200.00 | 9,200.00 | 8,041.18 | 42,694 |
| 2024-05-09 | 9,360.00 | 9,390.00 | 9,300.00 | 9,350.00 | 8,172.29 | 28,622 |
| 2024-05-08 | 9,200.00 | 9,410.00 | 9,200.00 | 9,360.00 | 8,181.03 | 49,873 |
| 2024-05-07 | 9,240.00 | 9,310.00 | 9,150.00 | 9,230.00 | 8,067.40 | 24,924 |
| 2024-05-03 | 9,250.00 | 9,390.00 | 9,150.00 | 9,230.00 | 8,067.40 | 43,672 |
| 2024-05-02 | 9,520.00 | 9,570.00 | 9,230.00 | 9,250.00 | 8,084.88 | 96,685 |
| 2024-04-30 | 9,440.00 | 9,590.00 | 9,400.00 | 9,560.00 | 8,355.84 | 54,601 |
| 2024-04-29 | 9,390.00 | 9,490.00 | 9,360.00 | 9,420.00 | 8,233.47 | 60,222 |
| 2024-04-26 | 9,510.00 | 9,570.00 | 9,360.00 | 9,360.00 | 8,181.03 | 104,868 |
| 2024-04-25 | 9,650.00 | 9,690.00 | 9,480.00 | 9,610.00 | 8,399.54 | 112,101 |
| 2024-04-24 | 9,500.00 | 9,590.00 | 9,450.00 | 9,510.00 | 8,312.13 | 88,505 |
| 2024-04-23 | 9,520.00 | 9,900.00 | 9,490.00 | 9,500.00 | 8,303.39 | 129,080 |
| 2024-04-22 | 9,690.00 | 10,050.00 | 9,520.00 | 9,590.00 | 8,382.06 | 358,292 |
| 2024-04-19 | 9,870.00 | 10,440.00 | 9,510.00 | 9,590.00 | 8,382.06 | 1,373,786 |
| 2024-04-18 | 9,850.00 | 10,040.00 | 9,600.00 | 9,600.00 | 8,390.80 | 319,004 |
| 2024-04-17 | 10,100.00 | 10,410.00 | 9,770.00 | 10,260.00 | 8,967.67 | 1,102,609 |
| 2024-04-16 | 9,300.00 | 10,500.00 | 9,180.00 | 9,970.00 | 8,714.19 | 4,484,475 |
| 2024-04-15 | 9,010.00 | 9,190.00 | 8,950.00 | 9,080.00 | 7,936.30 | 57,718 |
| 2024-04-12 | 8,990.00 | 9,140.00 | 8,990.00 | 9,060.00 | 7,918.82 | 36,270 |
| 2024-04-11 | 9,310.00 | 10,090.00 | 9,000.00 | 9,010.00 | 7,875.11 | 433,350 |
| 2024-04-09 | 9,010.00 | 9,190.00 | 8,960.00 | 9,010.00 | 7,875.11 | 69,671 |
| 2024-04-08 | 8,960.00 | 9,100.00 | 8,940.00 | 8,980.00 | 7,848.89 | 49,995 |
| 2024-04-05 | 9,370.00 | 9,600.00 | 8,920.00 | 8,960.00 | 7,831.41 | 119,454 |
| 2024-04-04 | 9,030.00 | 9,160.00 | 9,030.00 | 9,070.00 | 7,927.56 | 34,878 |
| 2024-04-03 | 9,240.00 | 9,350.00 | 9,020.00 | 9,040.00 | 7,901.34 | 104,183 |
| 2024-04-02 | 9,070.00 | 9,290.00 | 9,040.00 | 9,070.00 | 7,927.56 | 53,211 |
| 2024-04-01 | 9,000.00 | 9,110.00 | 8,970.00 | 9,070.00 | 7,927.56 | 45,295 |
| 2024-03-29 | 9,230.00 | 9,300.00 | 9,040.00 | 9,060.00 | 7,918.82 | 54,950 |
| 2024-03-28 | 9,330.00 | 9,410.00 | 9,210.00 | 9,230.00 | 8,067.40 | 42,854 |
| 2024-03-27 | 9,480.00 | 9,740.00 | 9,350.00 | 9,350.00 | 8,172.29 | 157,238 |
| 2024-03-26 | 9,410.00 | 9,570.00 | 9,390.00 | 9,510.00 | 8,312.13 | 38,198 |
| 2024-03-25 | 9,500.00 | 9,570.00 | 9,390.00 | 9,500.00 | 8,303.39 | 52,440 |
| 2024-03-22 | 9,680.00 | 9,680.00 | 9,510.00 | 9,550.00 | 8,347.10 | 38,603 |
| 2024-03-21 | 9,510.00 | 9,660.00 | 9,480.00 | 9,620.00 | 8,408.28 | 44,087 |
| 2024-03-20 | 9,550.00 | 9,700.00 | 9,470.00 | 9,560.00 | 8,355.84 | 69,621 |
| 2024-03-19 | 9,440.00 | 10,120.00 | 9,430.00 | 9,560.00 | 8,355.84 | 457,595 |
| 2024-03-18 | 9,720.00 | 9,760.00 | 9,380.00 | 9,430.00 | 8,242.21 | 125,661 |
| 2024-03-15 | 9,850.00 | 10,180.00 | 9,520.00 | 9,710.00 | 8,486.94 | 160,426 |
| 2024-03-14 | 10,000.00 | 10,250.00 | 9,800.00 | 9,830.00 | 8,591.83 | 389,712 |
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.