Pureun Mutual Savings Bank Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	10,540.00	10,540.00	10,170.00	10,250.00	8,325.96	89,061
2023-03-21	10,040.00	10,240.00	9,940.00	10,180.00	8,269.10	96,038
2023-03-20	10,010.00	10,110.00	9,890.00	10,040.00	8,155.38	70,004
2023-03-17	9,900.00	10,110.00	9,790.00	10,050.00	8,163.50	121,818
2023-03-16	9,540.00	9,860.00	9,330.00	9,680.00	7,862.95	170,038
2023-03-15	9,730.00	10,280.00	9,690.00	9,760.00	7,927.94	254,543
2023-03-14	10,050.00	10,190.00	9,310.00	9,310.00	7,562.41	302,656
2023-03-13	10,900.00	10,900.00	10,160.00	10,330.00	8,390.94	399,323
2023-03-10	11,190.00	11,780.00	11,040.00	11,300.00	9,178.86	1,034,180
2023-03-09	11,130.00	11,470.00	10,970.00	11,030.00	8,959.54	306,605
2023-03-08	11,440.00	11,850.00	11,130.00	11,240.00	9,130.12	810,718
2023-03-07	10,860.00	11,060.00	10,770.00	10,970.00	8,910.81	69,796
2023-03-06	11,000.00	11,030.00	10,750.00	10,860.00	8,821.45	91,861
2023-03-03	11,280.00	11,280.00	11,000.00	11,030.00	8,959.54	94,630
2023-03-02	11,100.00	11,570.00	10,990.00	11,280.00	9,162.62	259,247
2023-02-28	11,000.00	11,090.00	10,910.00	11,020.00	8,951.42	69,304
2023-02-27	11,150.00	11,400.00	11,070.00	11,100.00	9,016.40	173,369
2023-02-24	10,980.00	11,300.00	10,910.00	11,000.00	8,935.17	162,776
2023-02-23	11,260.00	11,470.00	10,980.00	11,100.00	9,016.40	204,916
2023-02-22	11,690.00	11,740.00	11,290.00	11,420.00	9,276.34	324,721
2023-02-21	11,290.00	11,360.00	11,120.00	11,230.00	9,122.00	91,501
2023-02-20	11,410.00	11,450.00	11,130.00	11,300.00	9,178.86	148,242
2023-02-17	11,550.00	11,850.00	11,230.00	11,430.00	9,284.46	554,797
2023-02-16	11,110.00	11,590.00	11,030.00	11,140.00	9,048.89	313,150
2023-02-15	10,730.00	11,750.00	10,610.00	11,180.00	9,081.39	590,439
2023-02-14	10,810.00	10,870.00	10,730.00	10,820.00	8,788.96	40,991
2023-02-13	11,000.00	11,060.00	10,720.00	10,820.00	8,788.96	60,993
2023-02-10	10,970.00	11,170.00	10,950.00	11,000.00	8,935.17	88,351
2023-02-09	11,000.00	11,140.00	10,970.00	11,010.00	8,943.30	86,090
2023-02-08	11,040.00	11,100.00	10,930.00	11,040.00	8,967.67	85,291
2023-02-07	11,200.00	11,280.00	11,020.00	11,060.00	8,983.91	114,726
2023-02-06	11,150.00	11,460.00	11,100.00	11,260.00	9,146.37	250,711
2023-02-03	11,110.00	11,250.00	11,090.00	11,120.00	9,032.65	84,091
2023-02-02	11,220.00	11,220.00	11,030.00	11,150.00	9,057.02	93,098
2023-02-01	11,190.00	11,260.00	11,110.00	11,220.00	9,113.88	94,944
2023-01-31	11,300.00	11,500.00	11,160.00	11,190.00	9,089.51	156,693
2023-01-30	11,550.00	11,600.00	11,110.00	11,170.00	9,073.26	145,138
2023-01-27	11,350.00	11,670.00	11,220.00	11,490.00	9,333.20	342,871
2023-01-26	11,200.00	11,580.00	11,090.00	11,310.00	9,186.98	286,689
2023-01-25	11,300.00	11,740.00	11,020.00	11,200.00	9,097.63	491,271
2023-01-20	10,900.00	11,350.00	10,900.00	11,100.00	9,016.40	306,533
2023-01-19	11,250.00	11,350.00	10,750.00	10,850.00	8,813.33	185,321
2023-01-18	11,550.00	11,550.00	11,050.00	11,150.00	9,057.02	183,052
2023-01-17	11,500.00	12,100.00	11,400.00	11,550.00	9,381.93	619,937
2023-01-16	11,550.00	11,550.00	11,300.00	11,350.00	9,219.48	150,639
2023-01-13	11,250.00	11,650.00	11,100.00	11,450.00	9,300.70	317,133
2023-01-12	11,050.00	11,400.00	11,050.00	11,300.00	9,178.86	247,004
2023-01-11	11,100.00	11,200.00	10,950.00	11,150.00	9,057.02	156,843
2023-01-10	11,100.00	11,250.00	10,950.00	11,200.00	9,097.63	145,204
2023-01-09	10,850.00	11,300.00	10,850.00	11,150.00	9,057.02	154,549
2023-01-06	11,400.00	11,500.00	10,900.00	11,050.00	8,975.79	226,867
2023-01-05	10,800.00	11,700.00	10,700.00	11,200.00	9,097.63	682,831
2023-01-04	10,350.00	10,750.00	10,350.00	10,700.00	8,691.49	242,738
2023-01-03	10,800.00	10,950.00	10,100.00	10,500.00	8,529.03	412,814
2023-01-02	12,300.00	12,400.00	11,050.00	11,050.00	8,975.79	711,123
2022-12-29	13,000.00	13,450.00	12,300.00	12,400.00	10,072.38	455,086
2022-12-28	12,950.00	13,500.00	12,900.00	12,950.00	10,519.14	621,749
2022-12-27	12,650.00	13,100.00	12,550.00	12,900.00	9,950.54	350,783
2022-12-26	13,350.00	13,500.00	12,800.00	12,850.00	9,911.97	281,399
2022-12-23	13,800.00	14,500.00	13,200.00	13,600.00	10,490.49	1,605,567

← NewerPage 15 of 20 · 1,193 trading daysOlder →

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.