Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 10,860.00 | 10,860.00 | 10,500.00 | 10,640.00 | 10,640.00 | 14,645 |
| 2026-04-17 | 10,550.00 | 10,670.00 | 10,530.00 | 10,650.00 | 10,650.00 | 17,813 |
| 2026-04-16 | 10,490.00 | 10,710.00 | 10,390.00 | 10,640.00 | 10,640.00 | 36,427 |
| 2026-04-15 | 10,240.00 | 10,530.00 | 10,200.00 | 10,490.00 | 10,490.00 | 60,517 |
| 2026-04-14 | 10,950.00 | 11,000.00 | 10,200.00 | 10,320.00 | 10,320.00 | 154,588 |
| 2026-02-27 | 11,730.00 | 11,760.00 | 11,000.00 | 11,400.00 | 11,400.00 | 42,737 |
| 2026-02-26 | 11,900.00 | 11,960.00 | 11,590.00 | 11,730.00 | 11,730.00 | 44,299 |
| 2026-02-25 | 12,000.00 | 12,410.00 | 11,720.00 | 11,720.00 | 11,720.00 | 52,624 |
| 2026-02-24 | 12,380.00 | 12,380.00 | 11,650.00 | 12,000.00 | 12,000.00 | 75,138 |
| 2026-02-23 | 13,500.00 | 13,500.00 | 12,290.00 | 12,410.00 | 12,410.00 | 210,987 |
| 2026-02-20 | 12,620.00 | 14,050.00 | 12,350.00 | 13,490.00 | 13,490.00 | 447,212 |
| 2026-02-19 | 12,100.00 | 12,650.00 | 11,940.00 | 12,650.00 | 12,650.00 | 115,312 |
| 2026-02-13 | 11,650.00 | 12,030.00 | 11,420.00 | 11,840.00 | 11,840.00 | 98,382 |
| 2026-02-12 | 11,310.00 | 11,650.00 | 11,280.00 | 11,650.00 | 11,650.00 | 66,621 |
| 2026-02-11 | 11,600.00 | 11,600.00 | 11,160.00 | 11,300.00 | 11,300.00 | 54,797 |
| 2026-02-10 | 11,240.00 | 11,600.00 | 10,750.00 | 11,360.00 | 11,360.00 | 99,420 |
| 2026-02-09 | 10,890.00 | 11,300.00 | 10,820.00 | 11,240.00 | 11,240.00 | 103,748 |
| 2026-02-06 | 10,580.00 | 10,860.00 | 10,400.00 | 10,800.00 | 10,800.00 | 71,279 |
| 2026-02-05 | 10,730.00 | 10,980.00 | 10,540.00 | 10,780.00 | 10,780.00 | 83,160 |
| 2026-02-04 | 10,500.00 | 10,750.00 | 10,410.00 | 10,700.00 | 10,700.00 | 90,351 |
| 2026-02-03 | 10,200.00 | 10,570.00 | 10,190.00 | 10,500.00 | 10,500.00 | 129,020 |
| 2026-02-02 | 10,130.00 | 11,900.00 | 10,120.00 | 10,290.00 | 10,290.00 | 2,213,082 |
| 2026-01-30 | 10,090.00 | 10,320.00 | 10,090.00 | 10,130.00 | 10,130.00 | 53,463 |
| 2026-01-29 | 10,260.00 | 10,310.00 | 10,110.00 | 10,180.00 | 10,180.00 | 76,885 |
| 2026-01-28 | 10,450.00 | 10,540.00 | 10,200.00 | 10,290.00 | 10,290.00 | 171,022 |
| 2026-01-27 | 10,260.00 | 12,250.00 | 10,070.00 | 10,680.00 | 10,680.00 | 2,174,513 |
| 2026-01-26 | 10,200.00 | 10,290.00 | 9,950.00 | 10,230.00 | 10,230.00 | 42,387 |
| 2026-01-23 | 10,110.00 | 10,200.00 | 10,010.00 | 10,100.00 | 10,100.00 | 25,971 |
| 2026-01-22 | 10,020.00 | 10,060.00 | 9,900.00 | 10,020.00 | 10,020.00 | 18,363 |
| 2026-01-21 | 10,130.00 | 10,130.00 | 9,950.00 | 10,020.00 | 10,020.00 | 10,519 |
| 2026-01-20 | 10,100.00 | 10,250.00 | 9,900.00 | 10,180.00 | 10,180.00 | 16,149 |
| 2026-01-19 | 10,100.00 | 10,100.00 | 9,910.00 | 10,020.00 | 10,020.00 | 15,239 |
| 2026-01-16 | 9,990.00 | 10,300.00 | 9,950.00 | 9,990.00 | 9,990.00 | 11,933 |
| 2026-01-15 | 9,930.00 | 10,010.00 | 9,880.00 | 9,980.00 | 9,980.00 | 8,852 |
| 2026-01-14 | 10,000.00 | 10,010.00 | 9,860.00 | 9,930.00 | 9,930.00 | 17,874 |
| 2026-01-13 | 9,860.00 | 9,980.00 | 9,860.00 | 9,950.00 | 9,950.00 | 23,165 |
| 2026-01-12 | 10,120.00 | 10,120.00 | 9,410.00 | 9,920.00 | 9,920.00 | 30,350 |
| 2026-01-09 | 10,090.00 | 10,100.00 | 9,910.00 | 10,040.00 | 10,040.00 | 18,456 |
| 2026-01-08 | 10,020.00 | 10,090.00 | 9,950.00 | 10,000.00 | 10,000.00 | 28,982 |
| 2026-01-07 | 9,980.00 | 10,160.00 | 9,980.00 | 10,020.00 | 10,020.00 | 10,516 |
| 2026-01-06 | 10,100.00 | 10,150.00 | 10,010.00 | 10,130.00 | 10,130.00 | 11,980 |
| 2026-01-05 | 10,050.00 | 10,120.00 | 10,000.00 | 10,050.00 | 10,050.00 | 42,995 |
| 2026-01-02 | 10,150.00 | 10,150.00 | 9,930.00 | 10,050.00 | 10,050.00 | 31,676 |
| 2025-12-30 | 10,330.00 | 10,430.00 | 10,110.00 | 10,130.00 | 10,130.00 | 24,387 |
| 2025-12-29 | 10,670.00 | 10,770.00 | 10,260.00 | 10,330.00 | 10,330.00 | 45,871 |
| 2025-12-26 | 10,980.00 | 11,130.00 | 10,850.00 | 10,980.00 | 10,330.00 | 38,051 |
| 2025-12-24 | 11,050.00 | 11,130.00 | 10,960.00 | 10,980.00 | 10,330.00 | 19,280 |
| 2025-12-23 | 10,880.00 | 11,080.00 | 10,870.00 | 11,050.00 | 10,395.86 | 30,375 |
| 2025-12-22 | 10,800.00 | 11,040.00 | 10,800.00 | 10,960.00 | 10,311.18 | 29,525 |
| 2025-12-19 | 10,830.00 | 10,880.00 | 10,740.00 | 10,850.00 | 10,207.70 | 8,418 |
| 2025-12-18 | 10,700.00 | 10,850.00 | 10,700.00 | 10,810.00 | 10,170.06 | 5,317 |
| 2025-12-17 | 10,950.00 | 10,950.00 | 10,790.00 | 10,840.00 | 10,198.29 | 11,771 |
| 2025-12-16 | 10,900.00 | 10,900.00 | 10,710.00 | 10,830.00 | 10,188.88 | 15,501 |
| 2025-12-15 | 10,970.00 | 10,970.00 | 10,840.00 | 10,900.00 | 10,254.74 | 10,778 |
| 2025-12-12 | 10,780.00 | 10,930.00 | 10,780.00 | 10,880.00 | 10,235.92 | 13,882 |
| 2025-12-11 | 10,780.00 | 10,870.00 | 10,740.00 | 10,780.00 | 10,141.84 | 14,631 |
| 2025-12-10 | 10,730.00 | 10,830.00 | 10,730.00 | 10,780.00 | 10,141.84 | 10,187 |
| 2025-12-09 | 10,920.00 | 10,920.00 | 10,700.00 | 10,810.00 | 10,170.06 | 21,241 |
| 2025-12-08 | 11,110.00 | 11,110.00 | 10,790.00 | 10,850.00 | 10,207.70 | 27,639 |
| 2025-12-05 | 10,840.00 | 11,170.00 | 10,800.00 | 11,100.00 | 10,442.90 | 51,697 |
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.