Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 8,770.00 | 8,850.00 | 8,640.00 | 8,640.00 | 6,664.54 | 12,759 |
| 2022-06-29 | 8,620.00 | 8,950.00 | 8,620.00 | 8,950.00 | 6,903.67 | 6,848 |
| 2022-06-28 | 8,810.00 | 8,950.00 | 8,810.00 | 8,890.00 | 6,857.38 | 6,677 |
| 2022-06-27 | 8,630.00 | 8,970.00 | 8,600.00 | 8,880.00 | 6,849.67 | 22,700 |
| 2022-06-24 | 8,400.00 | 8,660.00 | 8,400.00 | 8,620.00 | 6,649.12 | 18,626 |
| 2022-06-23 | 9,040.00 | 9,160.00 | 8,490.00 | 8,490.00 | 6,548.84 | 46,761 |
| 2022-06-22 | 9,650.00 | 9,650.00 | 8,950.00 | 8,950.00 | 6,903.67 | 19,900 |
| 2022-06-21 | 9,500.00 | 9,540.00 | 9,280.00 | 9,330.00 | 7,196.78 | 10,500 |
| 2022-06-20 | 9,850.00 | 9,960.00 | 9,350.00 | 9,400.00 | 7,250.78 | 25,379 |
| 2022-06-17 | 9,560.00 | 9,980.00 | 9,550.00 | 9,960.00 | 7,682.74 | 14,183 |
| 2022-06-16 | 10,000.00 | 10,250.00 | 9,930.00 | 9,970.00 | 7,690.45 | 8,497 |
| 2022-06-15 | 10,300.00 | 10,300.00 | 9,950.00 | 10,000.00 | 7,713.59 | 15,185 |
| 2022-06-14 | 10,050.00 | 10,200.00 | 9,900.00 | 10,200.00 | 7,867.87 | 26,536 |
| 2022-06-13 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 7,790.73 | 19,297 |
| 2022-06-10 | 10,500.00 | 10,550.00 | 10,350.00 | 10,500.00 | 8,099.27 | 11,187 |
| 2022-06-09 | 10,550.00 | 10,650.00 | 10,400.00 | 10,450.00 | 8,060.70 | 24,751 |
| 2022-06-08 | 10,800.00 | 10,800.00 | 10,600.00 | 10,650.00 | 8,214.98 | 12,481 |
| 2022-06-07 | 10,900.00 | 10,900.00 | 10,700.00 | 10,750.00 | 8,292.11 | 12,237 |
| 2022-06-03 | 10,850.00 | 10,950.00 | 10,850.00 | 10,950.00 | 8,446.38 | 7,384 |
| 2022-06-02 | 11,200.00 | 11,200.00 | 10,850.00 | 10,850.00 | 8,369.25 | 8,244 |
| 2022-05-31 | 10,950.00 | 11,050.00 | 10,900.00 | 11,000.00 | 8,484.95 | 5,688 |
| 2022-05-30 | 10,900.00 | 11,200.00 | 10,900.00 | 11,050.00 | 8,523.52 | 10,690 |
| 2022-05-27 | 10,900.00 | 11,000.00 | 10,850.00 | 10,900.00 | 8,407.82 | 4,196 |
| 2022-05-26 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 8,407.82 | 11,564 |
| 2022-05-25 | 11,000.00 | 11,050.00 | 10,900.00 | 10,950.00 | 8,446.38 | 5,974 |
| 2022-05-24 | 11,100.00 | 11,100.00 | 10,850.00 | 10,950.00 | 8,446.38 | 16,767 |
| 2022-05-23 | 10,900.00 | 10,950.00 | 10,750.00 | 10,950.00 | 8,446.38 | 8,701 |
| 2022-05-20 | 10,650.00 | 11,000.00 | 10,650.00 | 10,900.00 | 8,407.82 | 17,608 |
| 2022-05-19 | 10,700.00 | 10,800.00 | 10,550.00 | 10,700.00 | 8,253.54 | 14,955 |
| 2022-05-18 | 10,950.00 | 11,050.00 | 10,850.00 | 10,850.00 | 8,369.25 | 20,523 |
| 2022-05-17 | 11,000.00 | 11,150.00 | 10,850.00 | 11,000.00 | 8,484.95 | 28,650 |
| 2022-05-16 | 11,400.00 | 11,600.00 | 11,150.00 | 11,200.00 | 8,639.22 | 36,537 |
| 2022-05-13 | 11,350.00 | 11,450.00 | 11,300.00 | 11,350.00 | 8,754.93 | 10,550 |
| 2022-05-12 | 11,550.00 | 11,650.00 | 11,200.00 | 11,350.00 | 8,754.93 | 15,469 |
| 2022-05-11 | 11,500.00 | 11,900.00 | 11,500.00 | 11,650.00 | 8,986.34 | 9,028 |
| 2022-05-10 | 11,450.00 | 11,700.00 | 11,300.00 | 11,700.00 | 9,024.90 | 15,979 |
| 2022-05-09 | 12,050.00 | 12,100.00 | 11,700.00 | 11,750.00 | 9,063.47 | 27,526 |
| 2022-05-06 | 12,100.00 | 12,250.00 | 11,950.00 | 12,100.00 | 9,333.45 | 14,913 |
| 2022-05-04 | 12,250.00 | 12,250.00 | 12,050.00 | 12,250.00 | 9,449.15 | 16,261 |
| 2022-05-03 | 12,400.00 | 12,400.00 | 12,150.00 | 12,200.00 | 9,410.58 | 14,292 |
| 2022-05-02 | 12,000.00 | 12,450.00 | 12,000.00 | 12,200.00 | 9,410.58 | 24,459 |
| 2022-04-29 | 12,200.00 | 12,200.00 | 11,900.00 | 12,200.00 | 9,410.58 | 21,284 |
| 2022-04-28 | 12,150.00 | 12,150.00 | 11,850.00 | 12,150.00 | 9,372.02 | 19,430 |
| 2022-04-27 | 11,800.00 | 12,150.00 | 11,800.00 | 12,050.00 | 9,294.88 | 17,265 |
| 2022-04-26 | 12,000.00 | 12,400.00 | 12,000.00 | 12,150.00 | 9,372.02 | 29,382 |
| 2022-04-25 | 12,250.00 | 12,350.00 | 11,900.00 | 11,900.00 | 9,179.18 | 31,429 |
| 2022-04-22 | 12,300.00 | 12,400.00 | 12,100.00 | 12,350.00 | 9,526.29 | 32,614 |
| 2022-04-21 | 12,550.00 | 12,650.00 | 12,350.00 | 12,400.00 | 9,564.86 | 21,933 |
| 2022-04-20 | 12,600.00 | 12,650.00 | 12,500.00 | 12,600.00 | 9,719.13 | 12,827 |
| 2022-04-19 | 12,600.00 | 12,650.00 | 12,400.00 | 12,500.00 | 9,641.99 | 17,223 |
| 2022-04-18 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 9,641.99 | 15,175 |
| 2022-04-15 | 12,650.00 | 12,650.00 | 12,400.00 | 12,500.00 | 9,641.99 | 38,746 |
| 2022-04-14 | 12,950.00 | 13,150.00 | 12,600.00 | 12,700.00 | 9,796.26 | 31,584 |
| 2022-04-13 | 12,650.00 | 12,950.00 | 12,550.00 | 12,800.00 | 9,873.40 | 24,550 |
| 2022-04-12 | 13,100.00 | 13,150.00 | 12,600.00 | 12,700.00 | 9,796.26 | 31,010 |
| 2022-04-11 | 12,950.00 | 13,000.00 | 12,600.00 | 12,800.00 | 9,873.40 | 27,979 |
| 2022-04-08 | 12,850.00 | 13,250.00 | 12,600.00 | 12,900.00 | 9,950.54 | 69,709 |
| 2022-04-07 | 12,400.00 | 12,950.00 | 12,350.00 | 12,700.00 | 9,796.26 | 90,933 |
| 2022-04-06 | 12,450.00 | 12,450.00 | 12,200.00 | 12,350.00 | 9,526.29 | 18,243 |
| 2022-04-05 | 12,400.00 | 12,450.00 | 12,350.00 | 12,350.00 | 9,526.29 | 17,208 |
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.