Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 12,200.00 | 12,200.00 | 11,900.00 | 12,000.00 | 9,256.31 | 12,232 |
| 2022-01-03 | 12,150.00 | 12,200.00 | 11,800.00 | 12,100.00 | 9,333.45 | 25,530 |
| 2021-12-30 | 12,250.00 | 12,250.00 | 11,900.00 | 12,150.00 | 9,372.02 | 20,796 |
| 2021-12-29 | 12,400.00 | 12,500.00 | 12,000.00 | 12,150.00 | 9,372.02 | 54,809 |
| 2021-12-28 | 12,800.00 | 12,850.00 | 12,700.00 | 12,800.00 | 9,372.02 | 64,620 |
| 2021-12-27 | 12,550.00 | 12,800.00 | 12,550.00 | 12,750.00 | 9,335.41 | 35,328 |
| 2021-12-24 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 9,225.58 | 25,737 |
| 2021-12-23 | 12,700.00 | 12,850.00 | 12,600.00 | 12,600.00 | 9,225.58 | 41,418 |
| 2021-12-22 | 12,800.00 | 12,950.00 | 12,650.00 | 12,800.00 | 9,372.02 | 64,775 |
| 2021-12-21 | 12,950.00 | 13,500.00 | 12,750.00 | 13,100.00 | 9,591.67 | 172,614 |
| 2021-12-20 | 12,750.00 | 13,350.00 | 12,550.00 | 13,100.00 | 9,591.67 | 133,971 |
| 2021-12-17 | 12,300.00 | 14,400.00 | 12,050.00 | 12,750.00 | 9,335.41 | 673,823 |
| 2021-12-16 | 12,300.00 | 12,350.00 | 12,100.00 | 12,100.00 | 8,859.48 | 13,587 |
| 2021-12-15 | 12,150.00 | 12,300.00 | 12,150.00 | 12,300.00 | 9,005.92 | 7,629 |
| 2021-12-14 | 12,250.00 | 12,400.00 | 12,050.00 | 12,250.00 | 8,969.31 | 11,358 |
| 2021-12-13 | 12,300.00 | 12,450.00 | 12,200.00 | 12,250.00 | 8,969.31 | 8,038 |
| 2021-12-10 | 12,100.00 | 12,300.00 | 12,050.00 | 12,300.00 | 9,005.92 | 14,157 |
| 2021-12-09 | 12,250.00 | 12,300.00 | 12,050.00 | 12,200.00 | 8,932.70 | 20,059 |
| 2021-12-08 | 12,300.00 | 12,450.00 | 12,150.00 | 12,200.00 | 8,932.70 | 15,628 |
| 2021-12-07 | 12,150.00 | 12,450.00 | 12,150.00 | 12,250.00 | 8,969.31 | 38,439 |
| 2021-12-06 | 11,900.00 | 12,550.00 | 11,900.00 | 12,050.00 | 8,822.87 | 73,799 |
| 2021-12-03 | 11,350.00 | 11,950.00 | 11,350.00 | 11,900.00 | 8,713.05 | 25,233 |
| 2021-12-02 | 11,050.00 | 11,350.00 | 11,000.00 | 11,350.00 | 8,310.34 | 19,414 |
| 2021-12-01 | 10,800.00 | 11,300.00 | 10,650.00 | 11,100.00 | 8,127.29 | 29,604 |
| 2021-11-30 | 11,150.00 | 11,400.00 | 10,800.00 | 11,000.00 | 8,054.08 | 51,352 |
| 2021-11-29 | 11,650.00 | 11,950.00 | 11,100.00 | 11,150.00 | 8,163.90 | 61,608 |
| 2021-11-26 | 12,800.00 | 12,800.00 | 12,000.00 | 12,000.00 | 8,786.26 | 66,667 |
| 2021-11-25 | 13,300.00 | 14,100.00 | 12,450.00 | 12,750.00 | 9,335.41 | 122,420 |
| 2021-11-24 | 13,350.00 | 13,450.00 | 13,150.00 | 13,250.00 | 9,701.50 | 25,734 |
| 2021-11-23 | 13,850.00 | 13,850.00 | 13,250.00 | 13,300.00 | 9,738.11 | 21,305 |
| 2021-11-22 | 13,000.00 | 13,650.00 | 13,000.00 | 13,500.00 | 9,884.55 | 30,774 |
| 2021-11-19 | 12,700.00 | 13,000.00 | 12,700.00 | 13,000.00 | 9,518.45 | 16,280 |
| 2021-11-18 | 13,250.00 | 13,250.00 | 12,800.00 | 12,800.00 | 9,372.02 | 32,156 |
| 2021-11-17 | 13,650.00 | 13,650.00 | 13,100.00 | 13,250.00 | 9,701.50 | 30,374 |
| 2021-11-16 | 13,750.00 | 13,950.00 | 13,250.00 | 13,400.00 | 9,811.33 | 29,228 |
| 2021-11-15 | 13,550.00 | 13,900.00 | 13,500.00 | 13,750.00 | 10,067.60 | 22,311 |
| 2021-11-12 | 13,200.00 | 13,600.00 | 13,200.00 | 13,600.00 | 9,957.77 | 19,721 |
| 2021-11-11 | 13,050.00 | 13,450.00 | 13,050.00 | 13,200.00 | 9,664.89 | 33,884 |
| 2021-11-10 | 13,800.00 | 13,900.00 | 13,150.00 | 13,400.00 | 9,811.33 | 53,443 |
| 2021-11-09 | 14,500.00 | 14,550.00 | 13,800.00 | 13,850.00 | 10,140.81 | 81,192 |
| 2021-11-08 | 13,850.00 | 14,450.00 | 13,600.00 | 14,400.00 | 10,543.52 | 88,848 |
| 2021-11-05 | 13,350.00 | 14,700.00 | 13,350.00 | 13,800.00 | 10,104.20 | 281,622 |
| 2021-11-04 | 13,950.00 | 13,950.00 | 13,500.00 | 13,550.00 | 9,921.16 | 50,019 |
| 2021-11-03 | 14,050.00 | 14,300.00 | 13,850.00 | 13,900.00 | 10,177.42 | 39,128 |
| 2021-11-02 | 14,200.00 | 14,400.00 | 13,800.00 | 14,050.00 | 10,287.25 | 45,164 |
| 2021-11-01 | 13,950.00 | 14,450.00 | 13,800.00 | 14,200.00 | 10,397.08 | 50,895 |
| 2021-10-29 | 14,000.00 | 14,250.00 | 13,600.00 | 14,000.00 | 10,250.64 | 58,261 |
| 2021-10-28 | 13,950.00 | 14,350.00 | 13,800.00 | 14,000.00 | 10,250.64 | 34,449 |
| 2021-10-27 | 14,350.00 | 14,350.00 | 13,950.00 | 14,000.00 | 10,250.64 | 49,335 |
| 2021-10-26 | 14,850.00 | 14,850.00 | 13,950.00 | 14,350.00 | 10,506.91 | 95,215 |
| 2021-10-25 | 14,350.00 | 14,950.00 | 14,250.00 | 14,850.00 | 10,873.00 | 102,401 |
| 2021-10-22 | 14,050.00 | 14,500.00 | 14,000.00 | 14,350.00 | 10,506.91 | 79,744 |
| 2021-10-21 | 14,100.00 | 14,350.00 | 13,950.00 | 14,050.00 | 10,287.25 | 67,660 |
| 2021-10-20 | 14,000.00 | 14,200.00 | 13,900.00 | 14,100.00 | 10,323.86 | 40,105 |
| 2021-10-19 | 13,900.00 | 14,050.00 | 13,850.00 | 14,000.00 | 10,250.64 | 34,543 |
| 2021-10-18 | 14,100.00 | 14,400.00 | 13,800.00 | 13,900.00 | 10,177.42 | 59,877 |
| 2021-10-15 | 13,950.00 | 14,350.00 | 13,850.00 | 14,100.00 | 10,323.86 | 237,519 |
| 2021-10-14 | 13,100.00 | 13,750.00 | 13,000.00 | 13,750.00 | 10,067.60 | 113,905 |
← NewerPage 20 of 20 · 1,198 trading days
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.