Pureun Mutual Savings Bank Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	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

← NewerPage 3 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.