Pureun Mutual Savings Bank Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	15,150.00	16,200.00	13,850.00	14,200.00	10,953.30	2,409,877
2022-09-26	14,700.00	17,550.00	14,600.00	15,500.00	11,956.07	8,030,123
2022-09-23	13,200.00	15,500.00	12,500.00	14,200.00	10,953.30	4,559,389
2022-09-22	15,050.00	15,400.00	12,950.00	13,250.00	10,220.51	1,241,527
2022-09-21	15,100.00	15,750.00	14,200.00	14,250.00	10,991.87	1,122,456
2022-09-20	15,000.00	16,700.00	14,300.00	15,000.00	11,570.39	3,667,036
2022-09-19	14,950.00	16,400.00	14,850.00	16,050.00	12,380.32	4,104,294
2022-09-16	15,700.00	16,450.00	14,850.00	15,300.00	11,801.80	4,900,666
2022-09-15	13,750.00	15,800.00	13,600.00	14,800.00	11,416.12	4,011,212
2022-09-14	14,450.00	15,200.00	13,300.00	13,950.00	10,760.46	4,204,291
2022-09-13	12,200.00	12,450.00	12,050.00	12,150.00	9,372.02	233,812
2022-09-08	12,100.00	13,150.00	12,050.00	12,550.00	9,680.56	1,141,998
2022-09-07	12,500.00	13,750.00	12,400.00	12,750.00	9,834.83	2,707,249
2022-09-06	12,250.00	12,600.00	12,000.00	12,200.00	9,410.58	344,434
2022-09-05	12,700.00	13,050.00	12,050.00	12,600.00	9,719.13	797,678
2022-09-02	12,350.00	12,950.00	12,000.00	12,550.00	9,680.56	974,319
2022-09-01	12,150.00	13,950.00	12,100.00	12,900.00	9,950.54	5,386,927
2022-08-31	13,100.00	13,100.00	11,800.00	11,800.00	9,102.04	719,378
2022-08-30	12,650.00	13,200.00	11,850.00	12,550.00	9,680.56	1,682,430
2022-08-29	10,200.00	12,900.00	10,150.00	12,300.00	9,487.72	4,933,707
2022-08-26	10,150.00	10,150.00	9,950.00	9,950.00	7,675.03	16,936
2022-08-25	10,250.00	10,350.00	9,990.00	10,050.00	7,752.16	42,975
2022-08-24	10,000.00	10,400.00	9,910.00	10,300.00	7,945.00	50,305
2022-08-23	9,850.00	10,500.00	9,600.00	9,910.00	7,644.17	97,225
2022-08-22	10,050.00	10,050.00	9,850.00	9,920.00	7,651.88	15,181
2022-08-19	10,150.00	10,150.00	10,000.00	10,050.00	7,752.16	21,714
2022-08-18	10,200.00	10,300.00	10,000.00	10,150.00	7,829.30	44,689
2022-08-17	10,300.00	10,450.00	10,250.00	10,250.00	7,906.43	19,295
2022-08-16	10,550.00	10,850.00	10,250.00	10,300.00	7,945.00	79,893
2022-08-12	10,450.00	10,550.00	10,350.00	10,400.00	8,022.14	15,120
2022-08-11	10,350.00	10,550.00	10,300.00	10,350.00	7,983.57	10,004
2022-08-10	10,500.00	10,500.00	10,250.00	10,300.00	7,945.00	16,905
2022-08-09	10,350.00	10,650.00	10,350.00	10,500.00	8,099.27	17,069
2022-08-08	10,250.00	10,600.00	10,250.00	10,450.00	8,060.70	26,633
2022-08-05	10,150.00	10,350.00	10,150.00	10,300.00	7,945.00	12,889
2022-08-04	10,300.00	10,550.00	10,150.00	10,200.00	7,867.87	33,008
2022-08-03	10,150.00	10,800.00	10,100.00	10,200.00	7,867.87	72,601
2022-08-02	10,350.00	10,550.00	10,100.00	10,250.00	7,906.43	55,109
2022-08-01	10,350.00	10,450.00	10,200.00	10,350.00	7,983.57	23,431
2022-07-29	10,300.00	10,450.00	10,250.00	10,350.00	7,983.57	17,191
2022-07-28	10,500.00	10,650.00	10,300.00	10,300.00	7,945.00	37,241
2022-07-27	10,400.00	10,600.00	10,350.00	10,500.00	8,099.27	39,214
2022-07-26	10,200.00	10,800.00	10,150.00	10,300.00	7,945.00	63,639
2022-07-25	10,450.00	10,600.00	10,150.00	10,300.00	7,945.00	51,133
2022-07-22	10,600.00	10,800.00	10,400.00	10,450.00	8,060.70	48,244
2022-07-21	10,550.00	11,250.00	10,450.00	10,600.00	8,176.41	341,434
2022-07-20	10,800.00	11,050.00	10,350.00	10,350.00	7,983.57	178,886
2022-07-19	10,300.00	12,000.00	9,980.00	10,650.00	8,214.98	2,333,782
2022-07-18	9,110.00	11,150.00	9,020.00	10,300.00	7,945.00	1,772,014
2022-07-15	9,000.00	10,000.00	8,480.00	9,010.00	6,949.95	386,566
2022-07-14	9,070.00	9,170.00	8,890.00	8,940.00	6,895.95	70,099
2022-07-13	8,570.00	10,800.00	8,470.00	9,150.00	7,057.94	425,355
2022-07-12	8,600.00	8,600.00	8,320.00	8,380.00	6,463.99	7,169
2022-07-11	8,670.00	8,750.00	8,580.00	8,600.00	6,633.69	4,325
2022-07-08	8,630.00	8,810.00	8,400.00	8,670.00	6,687.69	3,591
2022-07-07	8,480.00	8,660.00	8,480.00	8,550.00	6,595.12	3,919
2022-07-06	8,650.00	8,650.00	8,390.00	8,490.00	6,548.84	4,640
2022-07-05	8,430.00	8,560.00	8,300.00	8,550.00	6,595.12	4,814
2022-07-04	8,480.00	8,940.00	8,280.00	8,380.00	6,463.99	17,488
2022-07-01	8,680.00	8,680.00	8,420.00	8,430.00	6,502.56	12,218

← NewerPage 17 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.