Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-13 | 8,800.00 | 8,960.00 | 8,800.00 | 8,950.00 | 7,269.98 | 19,578 |
| 2023-09-12 | 8,810.00 | 8,940.00 | 8,810.00 | 8,880.00 | 7,213.12 | 7,133 |
| 2023-09-11 | 8,760.00 | 8,970.00 | 8,710.00 | 8,810.00 | 7,156.26 | 10,522 |
| 2023-09-08 | 8,770.00 | 8,890.00 | 8,700.00 | 8,800.00 | 7,148.14 | 15,819 |
| 2023-09-07 | 8,810.00 | 8,890.00 | 8,800.00 | 8,800.00 | 7,148.14 | 16,471 |
| 2023-09-06 | 8,890.00 | 9,000.00 | 8,870.00 | 8,930.00 | 7,253.74 | 7,997 |
| 2023-09-05 | 9,040.00 | 9,040.00 | 8,900.00 | 8,960.00 | 7,278.11 | 13,350 |
| 2023-09-04 | 9,040.00 | 9,140.00 | 9,030.00 | 9,110.00 | 7,399.95 | 10,129 |
| 2023-09-01 | 9,010.00 | 9,230.00 | 8,990.00 | 9,040.00 | 7,343.09 | 31,842 |
| 2023-08-31 | 8,930.00 | 9,070.00 | 8,870.00 | 9,010.00 | 7,318.72 | 28,487 |
| 2023-08-30 | 8,850.00 | 8,990.00 | 8,790.00 | 8,920.00 | 7,245.61 | 21,421 |
| 2023-08-29 | 8,700.00 | 8,880.00 | 8,700.00 | 8,810.00 | 7,156.26 | 17,577 |
| 2023-08-28 | 8,700.00 | 8,790.00 | 8,640.00 | 8,710.00 | 7,075.03 | 15,569 |
| 2023-08-25 | 8,720.00 | 8,790.00 | 8,550.00 | 8,690.00 | 7,058.79 | 15,782 |
| 2023-08-24 | 8,510.00 | 8,740.00 | 8,510.00 | 8,720.00 | 7,083.16 | 9,920 |
| 2023-08-23 | 8,680.00 | 8,680.00 | 8,530.00 | 8,550.00 | 6,945.07 | 9,651 |
| 2023-08-22 | 8,600.00 | 8,690.00 | 8,550.00 | 8,640.00 | 7,018.17 | 9,604 |
| 2023-08-21 | 8,430.00 | 8,680.00 | 8,430.00 | 8,630.00 | 7,010.05 | 11,506 |
| 2023-08-18 | 8,500.00 | 8,720.00 | 8,500.00 | 8,540.00 | 6,936.94 | 19,835 |
| 2023-08-17 | 8,430.00 | 8,750.00 | 8,430.00 | 8,750.00 | 7,107.53 | 13,758 |
| 2023-08-16 | 8,610.00 | 8,820.00 | 8,430.00 | 8,760.00 | 7,115.65 | 20,893 |
| 2023-08-14 | 8,580.00 | 8,930.00 | 8,580.00 | 8,720.00 | 7,083.16 | 31,562 |
| 2023-08-11 | 8,560.00 | 8,710.00 | 8,560.00 | 8,640.00 | 7,018.17 | 9,864 |
| 2023-08-10 | 8,710.00 | 8,710.00 | 8,510.00 | 8,600.00 | 6,985.68 | 7,207 |
| 2023-08-09 | 8,610.00 | 8,690.00 | 8,580.00 | 8,640.00 | 7,018.17 | 8,593 |
| 2023-08-08 | 8,560.00 | 8,670.00 | 8,520.00 | 8,670.00 | 7,042.54 | 10,491 |
| 2023-08-07 | 8,430.00 | 8,600.00 | 8,430.00 | 8,560.00 | 6,953.19 | 9,514 |
| 2023-08-04 | 8,580.00 | 8,630.00 | 8,410.00 | 8,510.00 | 6,912.58 | 6,148 |
| 2023-08-03 | 8,740.00 | 8,740.00 | 8,210.00 | 8,580.00 | 6,969.44 | 18,555 |
| 2023-08-02 | 8,600.00 | 8,720.00 | 8,530.00 | 8,690.00 | 7,058.79 | 10,687 |
| 2023-08-01 | 8,460.00 | 8,660.00 | 8,400.00 | 8,640.00 | 7,018.17 | 10,810 |
| 2023-07-31 | 8,430.00 | 8,530.00 | 8,320.00 | 8,490.00 | 6,896.33 | 10,650 |
| 2023-07-28 | 8,400.00 | 8,460.00 | 8,180.00 | 8,430.00 | 6,847.59 | 12,453 |
| 2023-07-27 | 8,250.00 | 8,710.00 | 8,250.00 | 8,410.00 | 6,831.35 | 18,437 |
| 2023-07-26 | 8,790.00 | 8,840.00 | 8,170.00 | 8,270.00 | 6,717.63 | 80,522 |
| 2023-07-25 | 9,050.00 | 9,120.00 | 8,850.00 | 8,940.00 | 7,261.86 | 20,791 |
| 2023-07-24 | 8,900.00 | 9,270.00 | 8,850.00 | 9,120.00 | 7,408.07 | 41,127 |
| 2023-07-21 | 8,800.00 | 8,980.00 | 8,770.00 | 8,870.00 | 7,205.00 | 10,197 |
| 2023-07-20 | 8,680.00 | 8,840.00 | 8,640.00 | 8,840.00 | 7,180.63 | 10,530 |
| 2023-07-19 | 8,860.00 | 8,900.00 | 8,730.00 | 8,840.00 | 7,180.63 | 15,199 |
| 2023-07-18 | 8,710.00 | 8,890.00 | 8,710.00 | 8,830.00 | 7,172.51 | 13,038 |
| 2023-07-17 | 8,850.00 | 9,680.00 | 8,700.00 | 8,810.00 | 7,156.26 | 91,435 |
| 2023-07-14 | 8,880.00 | 8,910.00 | 8,640.00 | 8,870.00 | 7,205.00 | 16,216 |
| 2023-07-13 | 8,910.00 | 8,920.00 | 8,830.00 | 8,920.00 | 7,245.61 | 8,124 |
| 2023-07-12 | 8,910.00 | 9,030.00 | 8,820.00 | 8,880.00 | 7,213.12 | 8,945 |
| 2023-07-11 | 8,770.00 | 9,100.00 | 8,510.00 | 8,990.00 | 7,302.47 | 15,691 |
| 2023-07-10 | 8,980.00 | 8,980.00 | 8,810.00 | 8,850.00 | 7,188.75 | 11,793 |
| 2023-07-07 | 9,030.00 | 9,170.00 | 8,890.00 | 8,900.00 | 7,229.37 | 21,480 |
| 2023-07-06 | 9,430.00 | 9,430.00 | 9,060.00 | 9,230.00 | 7,497.42 | 21,041 |
| 2023-07-05 | 9,200.00 | 9,700.00 | 9,150.00 | 9,170.00 | 7,448.69 | 64,603 |
| 2023-07-04 | 9,260.00 | 9,400.00 | 9,210.00 | 9,290.00 | 7,546.16 | 10,786 |
| 2023-07-03 | 9,300.00 | 9,450.00 | 9,280.00 | 9,300.00 | 7,554.28 | 13,493 |
| 2023-06-30 | 9,330.00 | 9,680.00 | 9,250.00 | 9,320.00 | 7,570.53 | 44,353 |
| 2023-06-29 | 9,450.00 | 9,670.00 | 9,390.00 | 9,420.00 | 7,651.76 | 20,828 |
| 2023-06-28 | 9,780.00 | 9,880.00 | 9,510.00 | 9,510.00 | 7,724.86 | 83,695 |
| 2023-06-27 | 9,490.00 | 9,650.00 | 9,490.00 | 9,650.00 | 7,838.58 | 20,389 |
| 2023-06-26 | 9,530.00 | 9,620.00 | 9,410.00 | 9,570.00 | 7,773.60 | 13,637 |
| 2023-06-23 | 9,510.00 | 9,640.00 | 9,440.00 | 9,500.00 | 7,716.74 | 9,669 |
| 2023-06-22 | 9,500.00 | 9,510.00 | 9,370.00 | 9,470.00 | 7,692.37 | 7,183 |
| 2023-06-21 | 9,490.00 | 9,560.00 | 9,310.00 | 9,450.00 | 7,676.13 | 10,609 |
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.