Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-20 | 9,500.00 | 9,550.00 | 9,390.00 | 9,490.00 | 7,708.62 | 8,480 |
| 2023-06-19 | 9,880.00 | 9,880.00 | 9,420.00 | 9,490.00 | 7,708.62 | 33,732 |
| 2023-06-16 | 9,480.00 | 9,620.00 | 9,400.00 | 9,600.00 | 7,797.97 | 24,424 |
| 2023-06-15 | 9,470.00 | 9,500.00 | 9,370.00 | 9,480.00 | 7,700.50 | 13,281 |
| 2023-06-14 | 9,600.00 | 9,600.00 | 9,430.00 | 9,480.00 | 7,700.50 | 16,990 |
| 2023-06-13 | 9,520.00 | 9,670.00 | 9,490.00 | 9,600.00 | 7,797.97 | 22,830 |
| 2023-06-12 | 9,530.00 | 9,590.00 | 9,490.00 | 9,520.00 | 7,732.99 | 18,270 |
| 2023-06-09 | 9,470.00 | 9,580.00 | 9,420.00 | 9,530.00 | 7,741.11 | 6,556 |
| 2023-06-08 | 9,540.00 | 9,540.00 | 9,350.00 | 9,530.00 | 7,741.11 | 8,958 |
| 2023-06-07 | 9,460.00 | 9,500.00 | 9,370.00 | 9,480.00 | 7,700.50 | 12,333 |
| 2023-06-05 | 9,500.00 | 9,590.00 | 9,440.00 | 9,450.00 | 7,676.13 | 13,144 |
| 2023-06-02 | 9,430.00 | 9,560.00 | 9,430.00 | 9,520.00 | 7,732.99 | 13,019 |
| 2023-06-01 | 9,500.00 | 9,500.00 | 9,300.00 | 9,480.00 | 7,700.50 | 15,559 |
| 2023-05-31 | 9,500.00 | 9,540.00 | 9,380.00 | 9,540.00 | 7,749.23 | 6,823 |
| 2023-05-30 | 9,500.00 | 9,520.00 | 9,410.00 | 9,520.00 | 7,732.99 | 11,549 |
| 2023-05-26 | 9,490.00 | 9,530.00 | 9,410.00 | 9,500.00 | 7,716.74 | 11,996 |
| 2023-05-25 | 9,460.00 | 9,550.00 | 9,410.00 | 9,500.00 | 7,716.74 | 14,528 |
| 2023-05-24 | 9,650.00 | 9,650.00 | 9,490.00 | 9,540.00 | 7,749.23 | 26,556 |
| 2023-05-23 | 9,210.00 | 10,130.00 | 9,210.00 | 9,650.00 | 7,838.58 | 209,987 |
| 2023-05-22 | 9,130.00 | 9,150.00 | 8,980.00 | 9,130.00 | 7,416.19 | 10,989 |
| 2023-05-19 | 9,020.00 | 9,200.00 | 8,920.00 | 9,090.00 | 7,383.70 | 8,861 |
| 2023-05-18 | 8,940.00 | 9,100.00 | 8,880.00 | 8,990.00 | 7,302.47 | 7,798 |
| 2023-05-17 | 9,280.00 | 9,280.00 | 8,800.00 | 8,920.00 | 7,245.61 | 9,932 |
| 2023-05-16 | 8,870.00 | 8,970.00 | 8,870.00 | 8,920.00 | 7,245.61 | 8,617 |
| 2023-05-15 | 9,150.00 | 9,150.00 | 8,890.00 | 8,940.00 | 7,261.86 | 22,507 |
| 2023-05-12 | 9,080.00 | 9,170.00 | 9,020.00 | 9,070.00 | 7,367.46 | 21,050 |
| 2023-05-11 | 9,150.00 | 9,240.00 | 9,110.00 | 9,180.00 | 7,456.81 | 10,980 |
| 2023-05-10 | 9,200.00 | 9,210.00 | 9,120.00 | 9,170.00 | 7,448.69 | 12,973 |
| 2023-05-09 | 9,210.00 | 9,290.00 | 9,200.00 | 9,210.00 | 7,481.18 | 15,117 |
| 2023-05-08 | 9,280.00 | 9,290.00 | 9,120.00 | 9,290.00 | 7,546.16 | 13,438 |
| 2023-05-04 | 9,220.00 | 9,220.00 | 9,100.00 | 9,140.00 | 7,424.32 | 13,932 |
| 2023-05-03 | 9,210.00 | 9,260.00 | 9,070.00 | 9,220.00 | 7,489.30 | 8,499 |
| 2023-05-02 | 9,370.00 | 9,370.00 | 9,030.00 | 9,160.00 | 7,440.56 | 14,675 |
| 2023-04-28 | 9,040.00 | 9,290.00 | 9,040.00 | 9,120.00 | 7,408.07 | 17,378 |
| 2023-04-27 | 9,130.00 | 9,220.00 | 9,010.00 | 9,070.00 | 7,367.46 | 22,841 |
| 2023-04-26 | 9,230.00 | 9,450.00 | 9,190.00 | 9,220.00 | 7,489.30 | 23,214 |
| 2023-04-25 | 9,540.00 | 9,610.00 | 9,300.00 | 9,400.00 | 7,635.51 | 31,010 |
| 2023-04-24 | 9,900.00 | 9,900.00 | 9,420.00 | 9,500.00 | 7,716.74 | 37,840 |
| 2023-04-21 | 9,750.00 | 9,850.00 | 9,690.00 | 9,730.00 | 7,903.57 | 28,853 |
| 2023-04-20 | 9,850.00 | 9,850.00 | 9,670.00 | 9,740.00 | 7,911.69 | 31,310 |
| 2023-04-19 | 9,670.00 | 9,930.00 | 9,650.00 | 9,870.00 | 8,017.29 | 53,334 |
| 2023-04-18 | 9,730.00 | 9,780.00 | 9,670.00 | 9,670.00 | 7,854.83 | 29,297 |
| 2023-04-17 | 9,600.00 | 9,760.00 | 9,560.00 | 9,730.00 | 7,903.57 | 27,012 |
| 2023-04-14 | 9,590.00 | 9,680.00 | 9,500.00 | 9,600.00 | 7,797.97 | 21,499 |
| 2023-04-13 | 9,410.00 | 9,610.00 | 9,390.00 | 9,500.00 | 7,716.74 | 27,265 |
| 2023-04-12 | 9,540.00 | 9,540.00 | 9,400.00 | 9,410.00 | 7,643.64 | 32,588 |
| 2023-04-11 | 9,520.00 | 9,540.00 | 9,370.00 | 9,450.00 | 7,676.13 | 37,292 |
| 2023-04-10 | 9,800.00 | 9,800.00 | 9,490.00 | 9,540.00 | 7,749.23 | 53,426 |
| 2023-04-07 | 9,870.00 | 9,950.00 | 9,720.00 | 9,860.00 | 8,009.17 | 91,165 |
| 2023-04-06 | 9,770.00 | 9,920.00 | 9,700.00 | 9,740.00 | 7,911.69 | 55,548 |
| 2023-04-05 | 9,750.00 | 9,890.00 | 9,750.00 | 9,800.00 | 7,960.43 | 36,351 |
| 2023-04-04 | 9,820.00 | 9,830.00 | 9,740.00 | 9,790.00 | 7,952.31 | 42,458 |
| 2023-04-03 | 9,800.00 | 9,890.00 | 9,750.00 | 9,820.00 | 7,976.67 | 27,212 |
| 2023-03-31 | 9,780.00 | 9,900.00 | 9,770.00 | 9,800.00 | 7,960.43 | 29,241 |
| 2023-03-30 | 9,820.00 | 10,020.00 | 9,810.00 | 9,830.00 | 7,984.80 | 63,679 |
| 2023-03-29 | 9,760.00 | 9,860.00 | 9,700.00 | 9,720.00 | 7,895.45 | 51,317 |
| 2023-03-28 | 9,820.00 | 10,000.00 | 9,730.00 | 9,820.00 | 7,976.67 | 51,278 |
| 2023-03-27 | 9,950.00 | 9,950.00 | 9,620.00 | 9,720.00 | 7,895.45 | 68,206 |
| 2023-03-24 | 9,920.00 | 10,450.00 | 9,810.00 | 9,910.00 | 8,049.78 | 216,504 |
| 2023-03-23 | 10,250.00 | 10,360.00 | 9,840.00 | 9,930.00 | 8,066.03 | 98,486 |
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.