Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 9,090.00 | 9,090.00 | 8,920.00 | 9,050.00 | 7,351.21 | 21,136 |
| 2023-12-12 | 9,040.00 | 9,140.00 | 9,000.00 | 9,010.00 | 7,318.72 | 23,418 |
| 2023-12-11 | 9,010.00 | 9,140.00 | 9,000.00 | 9,030.00 | 7,334.97 | 28,405 |
| 2023-12-08 | 9,100.00 | 9,110.00 | 9,000.00 | 9,070.00 | 7,367.46 | 22,780 |
| 2023-12-07 | 8,980.00 | 9,090.00 | 8,960.00 | 9,070.00 | 7,367.46 | 17,692 |
| 2023-12-06 | 8,930.00 | 8,990.00 | 8,910.00 | 8,980.00 | 7,294.35 | 8,703 |
| 2023-12-05 | 8,860.00 | 9,050.00 | 8,860.00 | 8,970.00 | 7,286.23 | 14,999 |
| 2023-12-04 | 8,970.00 | 9,080.00 | 8,860.00 | 9,010.00 | 7,318.72 | 20,876 |
| 2023-12-01 | 8,970.00 | 8,980.00 | 8,810.00 | 8,970.00 | 7,286.23 | 15,680 |
| 2023-11-30 | 8,970.00 | 8,970.00 | 8,810.00 | 8,930.00 | 7,253.74 | 11,633 |
| 2023-11-29 | 8,950.00 | 8,990.00 | 8,860.00 | 8,900.00 | 7,229.37 | 25,657 |
| 2023-11-28 | 9,000.00 | 9,010.00 | 8,930.00 | 9,000.00 | 7,310.60 | 16,651 |
| 2023-11-27 | 9,080.00 | 9,080.00 | 8,960.00 | 9,000.00 | 7,310.60 | 16,719 |
| 2023-11-24 | 8,950.00 | 9,050.00 | 8,950.00 | 9,050.00 | 7,351.21 | 8,562 |
| 2023-11-23 | 8,970.00 | 9,030.00 | 8,900.00 | 9,030.00 | 7,334.97 | 14,737 |
| 2023-11-22 | 9,030.00 | 9,030.00 | 8,860.00 | 8,970.00 | 7,286.23 | 13,768 |
| 2023-11-21 | 8,860.00 | 9,020.00 | 8,860.00 | 8,950.00 | 7,269.98 | 18,861 |
| 2023-11-20 | 8,850.00 | 8,980.00 | 8,840.00 | 8,930.00 | 7,253.74 | 18,865 |
| 2023-11-17 | 9,120.00 | 9,120.00 | 8,910.00 | 8,920.00 | 7,245.61 | 24,817 |
| 2023-11-16 | 9,000.00 | 9,090.00 | 8,910.00 | 9,050.00 | 7,351.21 | 24,145 |
| 2023-11-15 | 8,950.00 | 9,080.00 | 8,890.00 | 9,050.00 | 7,351.21 | 38,947 |
| 2023-11-14 | 8,980.00 | 9,000.00 | 8,850.00 | 8,960.00 | 7,278.11 | 32,460 |
| 2023-11-13 | 8,820.00 | 9,180.00 | 8,700.00 | 8,960.00 | 7,278.11 | 71,610 |
| 2023-11-10 | 9,050.00 | 9,500.00 | 8,860.00 | 8,910.00 | 7,237.49 | 306,440 |
| 2023-11-09 | 8,800.00 | 8,920.00 | 8,600.00 | 8,860.00 | 7,196.88 | 52,358 |
| 2023-11-08 | 8,730.00 | 8,830.00 | 8,640.00 | 8,700.00 | 7,066.91 | 44,970 |
| 2023-11-07 | 8,870.00 | 8,970.00 | 8,710.00 | 8,740.00 | 7,099.40 | 63,199 |
| 2023-11-06 | 8,860.00 | 9,000.00 | 8,810.00 | 8,920.00 | 7,245.61 | 63,510 |
| 2023-11-03 | 8,830.00 | 8,950.00 | 8,750.00 | 8,940.00 | 7,261.86 | 50,118 |
| 2023-11-02 | 9,040.00 | 9,130.00 | 8,710.00 | 8,860.00 | 7,196.88 | 140,662 |
| 2023-11-01 | 9,300.00 | 9,300.00 | 9,020.00 | 9,190.00 | 7,464.93 | 96,599 |
| 2023-10-31 | 9,220.00 | 9,740.00 | 9,160.00 | 9,400.00 | 7,635.51 | 222,311 |
| 2023-10-30 | 9,160.00 | 9,310.00 | 9,110.00 | 9,280.00 | 7,538.04 | 69,443 |
| 2023-10-27 | 9,100.00 | 9,580.00 | 9,090.00 | 9,200.00 | 7,473.06 | 205,412 |
| 2023-10-26 | 9,900.00 | 10,100.00 | 9,260.00 | 9,340.00 | 7,586.78 | 657,175 |
| 2023-10-25 | 9,370.00 | 9,770.00 | 9,240.00 | 9,360.00 | 7,603.02 | 309,117 |
| 2023-10-24 | 9,130.00 | 10,250.00 | 9,050.00 | 9,370.00 | 7,611.14 | 1,355,127 |
| 2023-10-23 | 9,500.00 | 9,820.00 | 9,100.00 | 9,280.00 | 7,538.04 | 365,947 |
| 2023-10-20 | 11,400.00 | 11,450.00 | 9,230.00 | 9,600.00 | 7,797.97 | 2,545,539 |
| 2023-10-19 | 8,680.00 | 11,060.00 | 8,600.00 | 10,850.00 | 8,813.33 | 5,995,487 |
| 2023-10-18 | 8,660.00 | 9,190.00 | 8,590.00 | 8,590.00 | 6,977.56 | 91,521 |
| 2023-10-17 | 8,500.00 | 8,650.00 | 8,500.00 | 8,620.00 | 7,001.93 | 5,363 |
| 2023-10-16 | 8,650.00 | 8,650.00 | 8,470.00 | 8,550.00 | 6,945.07 | 11,365 |
| 2023-10-13 | 8,650.00 | 8,650.00 | 8,520.00 | 8,640.00 | 7,018.17 | 8,705 |
| 2023-10-12 | 8,640.00 | 8,740.00 | 8,580.00 | 8,650.00 | 7,026.30 | 3,773 |
| 2023-10-11 | 8,460.00 | 8,620.00 | 8,460.00 | 8,600.00 | 6,985.68 | 6,940 |
| 2023-10-10 | 8,710.00 | 8,780.00 | 8,550.00 | 8,550.00 | 6,945.07 | 11,289 |
| 2023-10-06 | 8,640.00 | 8,710.00 | 8,560.00 | 8,710.00 | 7,075.03 | 5,760 |
| 2023-10-05 | 8,600.00 | 8,720.00 | 8,580.00 | 8,640.00 | 7,018.17 | 12,792 |
| 2023-10-04 | 8,980.00 | 9,100.00 | 8,480.00 | 8,640.00 | 7,018.17 | 33,924 |
| 2023-09-27 | 8,610.00 | 8,820.00 | 8,610.00 | 8,820.00 | 7,164.39 | 7,930 |
| 2023-09-26 | 8,900.00 | 8,930.00 | 8,550.00 | 8,690.00 | 7,058.79 | 17,174 |
| 2023-09-25 | 9,040.00 | 9,040.00 | 8,810.00 | 8,940.00 | 7,261.86 | 10,296 |
| 2023-09-22 | 8,650.00 | 9,510.00 | 8,650.00 | 9,040.00 | 7,343.09 | 101,879 |
| 2023-09-21 | 9,020.00 | 9,070.00 | 8,830.00 | 8,830.00 | 7,172.51 | 17,041 |
| 2023-09-20 | 8,980.00 | 9,070.00 | 8,850.00 | 9,010.00 | 7,318.72 | 9,402 |
| 2023-09-19 | 9,040.00 | 9,200.00 | 8,990.00 | 9,020.00 | 7,326.84 | 10,634 |
| 2023-09-18 | 9,030.00 | 9,140.00 | 9,000.00 | 9,120.00 | 7,408.07 | 13,123 |
| 2023-09-15 | 8,970.00 | 9,150.00 | 8,960.00 | 9,070.00 | 7,367.46 | 15,638 |
| 2023-09-14 | 8,900.00 | 9,030.00 | 8,900.00 | 8,980.00 | 7,294.35 | 8,536 |
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.