Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 10,000.00 | 10,250.00 | 9,800.00 | 9,830.00 | 8,591.83 | 389,712 |
| 2024-03-13 | 9,480.00 | 10,990.00 | 9,360.00 | 10,010.00 | 8,749.16 | 3,596,880 |
| 2024-03-12 | 9,530.00 | 9,600.00 | 9,340.00 | 9,480.00 | 8,285.91 | 51,998 |
| 2024-03-11 | 9,680.00 | 9,750.00 | 9,500.00 | 9,520.00 | 8,320.88 | 51,216 |
| 2024-03-08 | 9,720.00 | 9,770.00 | 9,440.00 | 9,710.00 | 8,486.94 | 68,484 |
| 2024-03-07 | 9,550.00 | 9,670.00 | 9,300.00 | 9,630.00 | 8,417.02 | 82,665 |
| 2024-03-06 | 9,780.00 | 10,080.00 | 9,610.00 | 9,620.00 | 8,408.28 | 125,744 |
| 2024-03-05 | 9,710.00 | 9,870.00 | 9,500.00 | 9,730.00 | 8,504.42 | 102,106 |
| 2024-03-04 | 9,650.00 | 9,900.00 | 9,650.00 | 9,710.00 | 8,486.94 | 101,456 |
| 2024-02-29 | 9,470.00 | 9,760.00 | 9,350.00 | 9,590.00 | 8,382.06 | 104,251 |
| 2024-02-28 | 9,350.00 | 9,800.00 | 9,190.00 | 9,600.00 | 8,390.80 | 258,155 |
| 2024-02-27 | 9,700.00 | 9,780.00 | 9,360.00 | 9,450.00 | 8,259.69 | 176,273 |
| 2024-02-26 | 10,030.00 | 10,150.00 | 9,720.00 | 9,840.00 | 8,600.57 | 167,505 |
| 2024-02-23 | 10,340.00 | 10,700.00 | 10,050.00 | 10,130.00 | 8,854.04 | 215,413 |
| 2024-02-22 | 10,550.00 | 10,710.00 | 10,250.00 | 10,450.00 | 9,133.73 | 253,797 |
| 2024-02-21 | 11,170.00 | 11,410.00 | 10,630.00 | 10,750.00 | 9,395.95 | 363,354 |
| 2024-02-20 | 12,150.00 | 12,160.00 | 10,930.00 | 11,040.00 | 9,649.42 | 960,049 |
| 2024-02-19 | 10,700.00 | 12,900.00 | 10,610.00 | 12,450.00 | 10,881.82 | 4,361,012 |
| 2024-02-16 | 10,660.00 | 10,820.00 | 10,460.00 | 10,780.00 | 9,422.17 | 268,744 |
| 2024-02-15 | 11,240.00 | 11,240.00 | 10,680.00 | 10,720.00 | 9,369.73 | 238,011 |
| 2024-02-14 | 12,200.00 | 12,470.00 | 10,960.00 | 11,250.00 | 9,832.97 | 1,276,433 |
| 2024-02-13 | 11,660.00 | 11,900.00 | 11,440.00 | 11,520.00 | 10,068.96 | 541,259 |
| 2024-02-08 | 12,520.00 | 12,530.00 | 11,630.00 | 11,660.00 | 10,191.32 | 957,616 |
| 2024-02-07 | 12,480.00 | 13,550.00 | 12,230.00 | 12,610.00 | 11,021.66 | 2,895,742 |
| 2024-02-06 | 13,160.00 | 14,280.00 | 12,420.00 | 12,670.00 | 11,074.11 | 4,793,689 |
| 2024-02-05 | 11,410.00 | 14,710.00 | 11,350.00 | 13,000.00 | 11,362.54 | 14,807,490 |
| 2024-02-02 | 9,600.00 | 12,260.00 | 9,440.00 | 11,650.00 | 10,182.58 | 8,249,182 |
| 2024-02-01 | 10,870.00 | 12,550.00 | 9,500.00 | 9,540.00 | 8,338.36 | 8,379,424 |
| 2024-01-31 | 8,680.00 | 10,880.00 | 8,550.00 | 10,400.00 | 9,090.03 | 9,112,603 |
| 2024-01-30 | 8,420.00 | 9,140.00 | 8,330.00 | 8,450.00 | 7,385.65 | 1,102,947 |
| 2024-01-29 | 8,200.00 | 8,860.00 | 8,150.00 | 8,300.00 | 7,254.54 | 442,865 |
| 2024-01-26 | 8,170.00 | 8,300.00 | 8,170.00 | 8,200.00 | 7,167.14 | 35,445 |
| 2024-01-25 | 8,320.00 | 8,850.00 | 8,220.00 | 8,230.00 | 7,193.36 | 459,447 |
| 2024-01-24 | 8,070.00 | 9,490.00 | 7,950.00 | 8,320.00 | 7,272.03 | 1,672,364 |
| 2024-01-23 | 7,860.00 | 8,110.00 | 7,850.00 | 8,070.00 | 7,053.52 | 27,728 |
| 2024-01-22 | 8,200.00 | 8,200.00 | 8,010.00 | 8,020.00 | 7,009.81 | 10,369 |
| 2024-01-19 | 8,140.00 | 8,200.00 | 8,070.00 | 8,090.00 | 7,071.00 | 8,174 |
| 2024-01-18 | 7,960.00 | 8,140.00 | 7,960.00 | 8,140.00 | 7,114.70 | 29,850 |
| 2024-01-17 | 8,310.00 | 8,340.00 | 7,900.00 | 8,030.00 | 7,018.55 | 51,749 |
| 2024-01-16 | 8,360.00 | 8,520.00 | 8,340.00 | 8,340.00 | 7,289.51 | 9,130 |
| 2024-01-15 | 8,480.00 | 8,490.00 | 8,370.00 | 8,390.00 | 7,333.21 | 13,077 |
| 2024-01-12 | 8,510.00 | 8,530.00 | 8,420.00 | 8,480.00 | 7,411.87 | 8,778 |
| 2024-01-11 | 8,500.00 | 8,570.00 | 8,450.00 | 8,460.00 | 7,394.39 | 9,233 |
| 2024-01-10 | 8,570.00 | 8,590.00 | 8,480.00 | 8,500.00 | 7,429.35 | 7,026 |
| 2024-01-09 | 8,520.00 | 8,630.00 | 8,410.00 | 8,590.00 | 7,508.02 | 23,189 |
| 2024-01-08 | 8,480.00 | 8,630.00 | 8,360.00 | 8,520.00 | 7,446.83 | 21,192 |
| 2024-01-05 | 8,390.00 | 8,480.00 | 8,390.00 | 8,480.00 | 7,411.87 | 14,849 |
| 2024-01-04 | 8,460.00 | 8,460.00 | 8,350.00 | 8,460.00 | 7,394.39 | 19,404 |
| 2024-01-03 | 8,510.00 | 8,520.00 | 8,450.00 | 8,470.00 | 7,403.13 | 20,649 |
| 2024-01-02 | 8,510.00 | 8,600.00 | 8,410.00 | 8,510.00 | 7,438.09 | 35,834 |
| 2023-12-28 | 8,630.00 | 8,630.00 | 8,440.00 | 8,590.00 | 7,508.02 | 32,889 |
| 2023-12-27 | 8,820.00 | 8,960.00 | 8,310.00 | 8,540.00 | 7,464.31 | 137,099 |
| 2023-12-26 | 9,110.00 | 9,250.00 | 9,090.00 | 9,200.00 | 7,473.06 | 47,610 |
| 2023-12-22 | 9,290.00 | 9,290.00 | 9,130.00 | 9,170.00 | 7,448.69 | 16,200 |
| 2023-12-21 | 9,200.00 | 9,310.00 | 9,130.00 | 9,130.00 | 7,416.19 | 19,690 |
| 2023-12-20 | 9,120.00 | 9,260.00 | 9,120.00 | 9,230.00 | 7,497.42 | 32,203 |
| 2023-12-19 | 9,330.00 | 9,330.00 | 9,120.00 | 9,160.00 | 7,440.56 | 18,910 |
| 2023-12-18 | 9,090.00 | 9,240.00 | 9,090.00 | 9,240.00 | 7,505.55 | 40,166 |
| 2023-12-15 | 9,010.00 | 9,090.00 | 8,960.00 | 9,090.00 | 7,383.70 | 23,167 |
| 2023-12-14 | 8,980.00 | 9,110.00 | 8,980.00 | 9,050.00 | 7,351.21 | 15,531 |
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.