Pureun Mutual Savings Bank Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	12,400.00	12,450.00	12,250.00	12,300.00	9,487.72	9,000
2022-04-01	12,350.00	12,400.00	12,250.00	12,300.00	9,487.72	11,436
2022-03-31	12,300.00	12,450.00	12,250.00	12,400.00	9,564.86	21,159
2022-03-30	12,400.00	12,450.00	12,250.00	12,350.00	9,526.29	17,191
2022-03-29	12,450.00	12,500.00	12,250.00	12,350.00	9,526.29	15,685
2022-03-28	12,300.00	12,400.00	12,200.00	12,400.00	9,564.86	14,799
2022-03-25	12,350.00	12,450.00	12,250.00	12,400.00	9,564.86	13,162
2022-03-24	12,400.00	12,550.00	12,350.00	12,350.00	9,526.29	20,617
2022-03-23	12,150.00	12,550.00	12,050.00	12,550.00	9,680.56	62,414
2022-03-22	11,950.00	12,100.00	11,900.00	12,100.00	9,333.45	14,338
2022-03-21	12,100.00	12,250.00	11,950.00	12,000.00	9,256.31	26,810
2022-03-18	12,250.00	12,300.00	12,100.00	12,150.00	9,372.02	13,395
2022-03-17	12,200.00	12,300.00	12,100.00	12,250.00	9,449.15	24,747
2022-03-16	12,200.00	12,300.00	12,000.00	12,100.00	9,333.45	17,576
2022-03-15	12,050.00	12,300.00	12,050.00	12,200.00	9,410.58	22,234
2022-03-14	12,150.00	12,350.00	12,000.00	12,050.00	9,294.88	26,260
2022-03-11	11,750.00	12,500.00	11,750.00	12,150.00	9,372.02	19,008
2022-03-10	11,900.00	12,150.00	11,700.00	11,900.00	9,179.18	32,929
2022-03-08	11,450.00	11,800.00	11,450.00	11,550.00	8,909.20	29,304
2022-03-07	12,300.00	12,300.00	11,650.00	11,800.00	9,102.04	49,432
2022-03-04	12,650.00	12,650.00	12,300.00	12,350.00	9,526.29	22,619
2022-03-03	12,700.00	12,850.00	12,400.00	12,500.00	9,641.99	70,074
2022-03-02	12,350.00	12,400.00	12,150.00	12,200.00	9,410.58	24,453
2022-02-28	12,350.00	12,450.00	12,200.00	12,300.00	9,487.72	23,603
2022-02-25	12,300.00	12,550.00	12,250.00	12,500.00	9,641.99	22,754
2022-02-24	12,900.00	12,900.00	12,050.00	12,150.00	9,372.02	55,085
2022-02-23	12,950.00	13,100.00	12,750.00	12,950.00	9,989.10	19,572
2022-02-22	13,300.00	13,450.00	12,800.00	12,900.00	9,950.54	42,899
2022-02-21	13,600.00	13,750.00	13,450.00	13,500.00	10,413.35	24,287
2022-02-18	13,300.00	13,950.00	13,000.00	13,700.00	10,567.62	69,741
2022-02-17	13,500.00	13,700.00	13,050.00	13,400.00	10,336.21	46,831
2022-02-16	13,200.00	13,550.00	13,100.00	13,450.00	10,374.78	33,705
2022-02-15	12,800.00	13,600.00	12,700.00	12,900.00	9,950.54	62,318
2022-02-14	14,450.00	14,850.00	13,100.00	13,100.00	10,104.81	168,166
2022-02-11	13,900.00	14,450.00	13,750.00	14,400.00	11,107.57	107,823
2022-02-10	14,300.00	14,300.00	13,800.00	13,900.00	10,721.89	58,800
2022-02-09	14,400.00	14,450.00	14,000.00	14,300.00	11,030.44	66,594
2022-02-08	13,900.00	14,350.00	13,650.00	14,350.00	11,069.01	107,869
2022-02-07	13,550.00	14,300.00	13,500.00	13,900.00	10,721.89	123,609
2022-02-04	12,750.00	13,500.00	12,750.00	13,500.00	10,413.35	48,523
2022-02-03	12,800.00	12,900.00	12,550.00	12,800.00	9,873.40	30,977
2022-01-28	12,250.00	12,550.00	12,200.00	12,550.00	9,680.56	28,095
2022-01-27	12,650.00	12,650.00	11,850.00	12,350.00	9,526.29	81,408
2022-01-26	12,200.00	12,600.00	12,000.00	12,550.00	9,680.56	49,400
2022-01-25	13,000.00	13,200.00	11,900.00	12,300.00	9,487.72	100,752
2022-01-24	13,600.00	13,800.00	13,000.00	13,000.00	10,027.67	65,725
2022-01-21	14,000.00	14,400.00	13,600.00	13,800.00	10,644.76	129,886
2022-01-20	13,750.00	14,000.00	13,300.00	13,900.00	10,721.89	101,172
2022-01-19	14,100.00	14,650.00	13,650.00	13,850.00	10,683.33	154,494
2022-01-18	13,650.00	14,800.00	13,450.00	14,200.00	10,953.30	261,611
2022-01-17	13,200.00	14,200.00	13,200.00	13,900.00	10,721.89	428,500
2022-01-14	13,450.00	14,750.00	12,850.00	12,950.00	9,989.10	460,158
2022-01-13	13,700.00	13,800.00	13,050.00	13,250.00	10,220.51	119,832
2022-01-12	14,150.00	14,200.00	13,500.00	13,800.00	10,644.76	160,261
2022-01-11	13,750.00	14,450.00	13,700.00	14,350.00	11,069.01	463,785
2022-01-10	12,400.00	14,300.00	12,400.00	13,900.00	10,721.89	691,971
2022-01-07	12,150.00	12,850.00	12,000.00	12,350.00	9,526.29	114,965
2022-01-06	11,650.00	12,800.00	11,650.00	11,900.00	9,179.18	134,430
2022-01-05	12,100.00	12,200.00	11,450.00	11,500.00	8,870.63	54,575
2022-01-04	12,200.00	12,200.00	11,900.00	12,000.00	9,256.31	12,232

← NewerPage 19 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.