Pureun Mutual Savings Bank Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	13,950.00	14,100.00	13,150.00	13,300.00	10,259.08	577,907
2022-12-21	14,000.00	15,100.00	13,950.00	14,250.00	10,991.87	1,293,582
2022-12-20	12,700.00	15,300.00	12,550.00	14,700.00	11,338.98	6,215,726
2022-12-19	12,750.00	13,200.00	12,500.00	12,550.00	9,680.56	439,081
2022-12-16	12,850.00	13,900.00	12,650.00	12,900.00	9,950.54	3,895,504
2022-12-15	12,350.00	12,500.00	12,200.00	12,250.00	9,449.15	231,259
2022-12-14	12,400.00	12,450.00	12,050.00	12,200.00	9,410.58	166,142
2022-12-13	12,500.00	12,600.00	12,400.00	12,500.00	9,641.99	90,370
2022-12-12	12,550.00	12,650.00	12,400.00	12,600.00	9,719.13	103,815
2022-12-09	12,600.00	12,750.00	12,400.00	12,500.00	9,641.99	161,850
2022-12-08	12,750.00	13,050.00	12,550.00	12,650.00	9,757.70	242,915
2022-12-07	12,750.00	13,450.00	12,550.00	12,750.00	9,834.83	692,593
2022-12-06	12,500.00	12,800.00	12,300.00	12,650.00	9,757.70	296,850
2022-12-05	12,400.00	12,500.00	12,200.00	12,300.00	9,487.72	116,651
2022-12-02	12,600.00	12,700.00	12,450.00	12,500.00	9,641.99	103,178
2022-12-01	12,750.00	12,800.00	12,250.00	12,600.00	9,719.13	416,708
2022-11-30	12,700.00	13,650.00	12,650.00	13,200.00	10,181.94	1,065,655
2022-11-29	12,300.00	13,350.00	12,250.00	12,700.00	9,796.26	1,458,268
2022-11-28	12,250.00	12,550.00	12,200.00	12,250.00	9,449.15	151,701
2022-11-25	12,200.00	12,400.00	12,150.00	12,200.00	9,410.58	87,155
2022-11-24	12,250.00	12,350.00	12,050.00	12,200.00	9,410.58	156,633
2022-11-23	12,600.00	12,850.00	12,000.00	12,300.00	9,487.72	191,112
2022-11-22	13,450.00	13,650.00	12,400.00	12,550.00	9,680.56	443,330
2022-11-21	12,750.00	13,650.00	12,550.00	13,400.00	10,336.21	674,572
2022-11-18	12,700.00	12,850.00	12,450.00	12,750.00	9,834.83	204,131
2022-11-17	12,400.00	12,800.00	12,350.00	12,650.00	9,757.70	222,550
2022-11-16	12,400.00	12,700.00	12,300.00	12,350.00	9,526.29	175,950
2022-11-15	12,550.00	12,600.00	12,300.00	12,300.00	9,487.72	159,855
2022-11-14	12,600.00	12,700.00	12,150.00	12,650.00	9,757.70	172,530
2022-11-11	12,700.00	12,900.00	12,500.00	12,600.00	9,719.13	512,245
2022-11-10	13,150.00	13,600.00	12,850.00	13,500.00	10,413.35	430,130
2022-11-09	12,700.00	13,050.00	12,650.00	13,000.00	10,027.67	255,312
2022-11-08	12,800.00	12,900.00	12,600.00	12,700.00	9,796.26	220,896
2022-11-07	13,350.00	13,450.00	12,800.00	12,850.00	9,911.97	342,754
2022-11-04	13,750.00	14,600.00	13,300.00	13,550.00	10,451.92	1,661,012
2022-11-03	15,000.00	15,100.00	13,500.00	13,500.00	10,413.35	1,605,970
2022-11-02	13,050.00	13,600.00	12,800.00	13,600.00	10,490.49	933,888
2022-11-01	12,800.00	12,950.00	12,400.00	12,900.00	9,950.54	267,723
2022-10-31	12,500.00	12,850.00	12,400.00	12,750.00	9,834.83	220,625
2022-10-28	13,000.00	13,150.00	12,550.00	12,600.00	9,719.13	321,847
2022-10-27	13,400.00	13,450.00	12,600.00	13,050.00	10,066.24	566,199
2022-10-26	13,650.00	13,950.00	13,500.00	13,650.00	10,529.05	361,950
2022-10-25	13,950.00	14,100.00	13,400.00	13,700.00	10,567.62	408,280
2022-10-24	13,700.00	14,300.00	13,600.00	14,000.00	10,799.03	451,245
2022-10-21	15,850.00	15,850.00	13,800.00	14,050.00	10,837.60	1,222,874
2022-10-20	16,250.00	16,250.00	15,100.00	15,300.00	11,801.80	889,205
2022-10-19	15,050.00	16,200.00	15,050.00	15,950.00	12,303.18	1,344,226
2022-10-18	15,000.00	15,650.00	14,800.00	15,150.00	11,686.09	867,856
2022-10-17	16,100.00	16,700.00	14,950.00	15,150.00	11,686.09	955,109
2022-10-14	14,750.00	16,200.00	14,750.00	15,850.00	12,226.05	866,357
2022-10-13	15,600.00	16,550.00	15,200.00	15,300.00	11,801.80	1,660,164
2022-10-12	18,150.00	18,550.00	14,950.00	15,600.00	12,033.21	2,371,922
2022-10-11	19,450.00	20,150.00	17,350.00	17,650.00	13,614.49	3,763,993
2022-10-07	18,600.00	19,500.00	17,950.00	18,500.00	14,270.15	4,176,722
2022-10-06	17,800.00	18,200.00	17,600.00	17,900.00	13,807.33	1,001,248
2022-10-05	17,300.00	18,750.00	17,250.00	18,300.00	14,115.88	3,262,138
2022-10-04	17,300.00	18,450.00	17,200.00	17,600.00	13,575.92	1,915,453
2022-09-30	18,750.00	21,300.00	17,350.00	17,600.00	13,575.92	8,449,809
2022-09-29	16,100.00	19,850.00	15,550.00	19,100.00	14,732.96	10,371,060
2022-09-28	14,700.00	17,800.00	14,000.00	17,100.00	13,190.24	11,138,990

← NewerPage 16 of 20 · 1,197 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.