Pureun Mutual Savings Bank Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10,230.00	10,230.00	10,010.00	10,010.00	10,010.00	9,038
2026-07-16	10,250.00	10,430.00	10,090.00	10,230.00	10,230.00	4,485
2026-07-15	10,420.00	10,490.00	10,110.00	10,250.00	10,250.00	7,813
2026-07-14	10,100.00	10,200.00	10,010.00	10,130.00	10,130.00	25,528
2026-07-13	10,500.00	10,500.00	10,040.00	10,090.00	10,090.00	32,281
2026-07-10	10,390.00	10,500.00	10,220.00	10,390.00	10,390.00	16,549
2026-07-09	10,250.00	10,300.00	10,080.00	10,290.00	10,290.00	3,554
2026-07-08	10,230.00	10,360.00	10,020.00	10,250.00	10,250.00	20,588
2026-07-07	10,200.00	10,500.00	10,170.00	10,230.00	10,230.00	12,616
2026-07-06	10,250.00	10,350.00	10,080.00	10,210.00	10,210.00	4,516
2026-07-03	10,130.00	10,340.00	10,060.00	10,250.00	10,250.00	5,162
2026-07-02	10,030.00	10,380.00	10,020.00	10,110.00	10,110.00	2,493
2026-07-01	9,920.00	10,460.00	9,920.00	10,190.00	10,190.00	2,700
2026-06-30	10,390.00	10,470.00	10,070.00	10,080.00	10,080.00	11,687
2026-06-29	10,000.00	10,470.00	9,990.00	10,390.00	10,390.00	15,913
2026-06-26	10,060.00	10,240.00	9,870.00	10,030.00	10,030.00	40,545
2026-06-25	10,000.00	10,300.00	10,000.00	10,110.00	10,110.00	10,686
2026-06-24	10,150.00	10,420.00	10,050.00	10,100.00	10,100.00	17,829
2026-06-23	10,300.00	10,470.00	10,030.00	10,160.00	10,160.00	26,555
2026-06-22	10,250.00	10,400.00	10,070.00	10,300.00	10,300.00	26,293
2026-06-19	10,380.00	10,410.00	10,120.00	10,350.00	10,350.00	21,278
2026-06-18	10,650.00	10,700.00	10,370.00	10,470.00	10,470.00	18,322
2026-06-17	10,670.00	10,980.00	10,460.00	10,650.00	10,650.00	16,781
2026-06-16	10,760.00	10,850.00	10,540.00	10,670.00	10,670.00	13,726
2026-06-15	10,650.00	10,840.00	10,400.00	10,630.00	10,630.00	14,641
2026-06-12	10,270.00	10,880.00	10,270.00	10,650.00	10,650.00	22,463
2026-06-11	10,110.00	10,600.00	9,900.00	10,450.00	10,450.00	30,117
2026-06-10	10,390.00	11,300.00	9,980.00	10,070.00	10,070.00	329,420
2026-06-09	10,000.00	10,500.00	10,000.00	10,400.00	10,400.00	32,606
2026-06-08	10,600.00	11,300.00	10,050.00	10,090.00	10,090.00	126,898
2026-06-05	10,510.00	11,510.00	10,160.00	10,420.00	10,420.00	180,430
2026-06-04	10,810.00	10,860.00	10,570.00	10,600.00	10,600.00	11,928
2026-06-02	10,770.00	10,890.00	10,640.00	10,890.00	10,890.00	9,836
2026-06-01	11,150.00	11,210.00	10,720.00	10,770.00	10,770.00	17,618
2026-05-29	11,150.00	11,260.00	10,930.00	11,150.00	11,150.00	16,109
2026-05-28	11,430.00	11,450.00	10,920.00	11,100.00	11,100.00	24,851
2026-05-27	11,390.00	11,600.00	11,390.00	11,550.00	11,550.00	27,892
2026-05-26	11,700.00	11,700.00	11,440.00	11,520.00	11,520.00	34,075
2026-05-22	11,370.00	11,600.00	11,370.00	11,590.00	11,590.00	8,629
2026-05-21	11,340.00	11,590.00	11,340.00	11,470.00	11,470.00	603,655
2026-05-20	11,510.00	11,660.00	11,300.00	11,450.00	11,450.00	25,671
2026-05-19	11,480.00	11,670.00	11,450.00	11,510.00	11,510.00	17,250
2026-05-18	11,670.00	11,800.00	11,230.00	11,570.00	11,570.00	19,665
2026-05-15	11,990.00	12,820.00	11,690.00	11,800.00	11,800.00	56,826
2026-05-14	11,570.00	12,000.00	11,570.00	11,940.00	11,940.00	16,824
2026-05-13	11,420.00	11,710.00	11,390.00	11,570.00	11,570.00	10,125
2026-05-12	11,450.00	11,530.00	11,220.00	11,500.00	11,500.00	26,348
2026-05-11	11,400.00	11,540.00	11,310.00	11,450.00	11,450.00	29,243
2026-05-08	11,330.00	11,410.00	11,150.00	11,390.00	11,390.00	10,917
2026-05-07	11,480.00	11,500.00	11,260.00	11,270.00	11,270.00	21,068
2026-05-06	11,310.00	11,490.00	11,250.00	11,480.00	11,480.00	28,760
2026-05-04	11,340.00	11,350.00	11,160.00	11,310.00	11,310.00	12,671
2026-04-30	11,090.00	11,380.00	11,080.00	11,220.00	11,220.00	12,930
2026-04-29	11,130.00	11,180.00	11,030.00	11,090.00	11,090.00	10,803
2026-04-28	10,950.00	11,330.00	10,900.00	11,130.00	11,130.00	16,382
2026-04-27	10,650.00	10,970.00	10,650.00	10,850.00	10,850.00	14,529
2026-04-24	10,680.00	10,830.00	10,630.00	10,700.00	10,700.00	10,366
2026-04-23	10,750.00	10,800.00	10,600.00	10,680.00	10,680.00	19,923
2026-04-22	10,590.00	10,750.00	10,520.00	10,710.00	10,710.00	26,812
2026-04-21	10,640.00	10,650.00	10,510.00	10,640.00	10,640.00	27,632

← NewerPage 2 of 20 · 1,196 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.