Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 10,780.00 | 10,890.00 | 10,770.00 | 10,870.00 | 10,226.51 | 19,009 |
| 2025-12-03 | 10,700.00 | 10,830.00 | 10,660.00 | 10,750.00 | 10,113.62 | 18,573 |
| 2025-12-02 | 10,590.00 | 10,690.00 | 10,580.00 | 10,670.00 | 10,038.35 | 14,439 |
| 2025-12-01 | 10,820.00 | 10,860.00 | 10,580.00 | 10,590.00 | 9,963.09 | 43,864 |
| 2025-11-28 | 10,600.00 | 10,770.00 | 10,410.00 | 10,740.00 | 10,104.21 | 34,119 |
| 2025-11-27 | 10,590.00 | 10,640.00 | 10,400.00 | 10,500.00 | 9,878.42 | 21,886 |
| 2025-11-26 | 10,530.00 | 10,580.00 | 10,420.00 | 10,560.00 | 9,934.86 | 9,878 |
| 2025-11-25 | 10,470.00 | 10,480.00 | 10,360.00 | 10,420.00 | 9,803.15 | 6,888 |
| 2025-11-24 | 10,430.00 | 10,460.00 | 10,380.00 | 10,390.00 | 9,774.93 | 5,804 |
| 2025-11-21 | 10,550.00 | 10,550.00 | 10,320.00 | 10,410.00 | 9,793.74 | 13,144 |
| 2025-11-20 | 10,400.00 | 10,540.00 | 10,390.00 | 10,530.00 | 9,906.64 | 10,729 |
| 2025-11-19 | 10,450.00 | 10,480.00 | 10,340.00 | 10,390.00 | 9,774.93 | 13,604 |
| 2025-11-18 | 10,440.00 | 10,570.00 | 10,210.00 | 10,370.00 | 9,756.11 | 28,488 |
| 2025-11-17 | 10,580.00 | 10,580.00 | 10,380.00 | 10,440.00 | 9,821.97 | 7,724 |
| 2025-11-14 | 10,620.00 | 10,620.00 | 10,410.00 | 10,460.00 | 9,840.78 | 13,008 |
| 2025-11-13 | 10,600.00 | 10,730.00 | 10,500.00 | 10,620.00 | 9,991.31 | 28,442 |
| 2025-11-12 | 10,230.00 | 10,590.00 | 10,230.00 | 10,580.00 | 9,953.68 | 27,112 |
| 2025-11-11 | 10,430.00 | 10,550.00 | 10,290.00 | 10,300.00 | 9,690.26 | 14,960 |
| 2025-11-10 | 10,170.00 | 10,500.00 | 10,070.00 | 10,430.00 | 9,812.56 | 32,986 |
| 2025-11-07 | 10,230.00 | 10,230.00 | 10,000.00 | 10,040.00 | 9,445.65 | 11,424 |
| 2025-11-06 | 10,030.00 | 10,210.00 | 10,030.00 | 10,160.00 | 9,558.54 | 14,157 |
| 2025-11-05 | 10,090.00 | 10,110.00 | 9,880.00 | 10,030.00 | 9,436.24 | 48,057 |
| 2025-11-04 | 10,000.00 | 10,290.00 | 9,950.00 | 10,000.00 | 9,408.01 | 24,951 |
| 2025-11-03 | 10,120.00 | 10,120.00 | 10,000.00 | 10,000.00 | 9,408.01 | 26,970 |
| 2025-10-31 | 10,130.00 | 10,130.00 | 10,000.00 | 10,120.00 | 9,520.91 | 6,773 |
| 2025-10-30 | 10,160.00 | 10,160.00 | 10,030.00 | 10,030.00 | 9,436.24 | 13,107 |
| 2025-10-29 | 10,270.00 | 10,270.00 | 10,090.00 | 10,090.00 | 9,492.69 | 28,267 |
| 2025-10-28 | 10,310.00 | 10,330.00 | 10,180.00 | 10,250.00 | 9,643.21 | 14,333 |
| 2025-10-27 | 10,300.00 | 10,350.00 | 10,260.00 | 10,310.00 | 9,699.66 | 17,920 |
| 2025-10-24 | 10,220.00 | 10,410.00 | 10,220.00 | 10,280.00 | 9,671.44 | 13,001 |
| 2025-10-23 | 10,350.00 | 10,400.00 | 10,190.00 | 10,260.00 | 9,652.62 | 8,504 |
| 2025-10-22 | 10,320.00 | 10,380.00 | 10,190.00 | 10,350.00 | 9,737.30 | 6,770 |
| 2025-10-21 | 10,390.00 | 10,390.00 | 10,210.00 | 10,320.00 | 9,709.07 | 12,929 |
| 2025-10-20 | 10,340.00 | 10,340.00 | 10,140.00 | 10,310.00 | 9,699.66 | 10,314 |
| 2025-10-17 | 10,400.00 | 10,410.00 | 10,160.00 | 10,160.00 | 9,558.54 | 24,492 |
| 2025-10-16 | 10,390.00 | 10,430.00 | 10,280.00 | 10,320.00 | 9,709.07 | 13,055 |
| 2025-10-15 | 10,130.00 | 10,370.00 | 10,060.00 | 10,370.00 | 9,756.11 | 37,679 |
| 2025-10-14 | 10,230.00 | 10,230.00 | 10,060.00 | 10,150.00 | 9,549.13 | 23,192 |
| 2025-10-13 | 10,000.00 | 10,330.00 | 9,950.00 | 10,180.00 | 9,577.36 | 31,003 |
| 2025-10-10 | 10,130.00 | 10,130.00 | 9,940.00 | 10,050.00 | 9,455.05 | 37,955 |
| 2025-10-02 | 10,050.00 | 10,090.00 | 9,970.00 | 10,000.00 | 9,408.01 | 10,212 |
| 2025-10-01 | 10,000.00 | 10,070.00 | 9,980.00 | 10,010.00 | 9,417.42 | 16,292 |
| 2025-09-30 | 10,130.00 | 10,130.00 | 9,990.00 | 10,000.00 | 9,408.01 | 18,462 |
| 2025-09-29 | 10,190.00 | 10,230.00 | 9,990.00 | 10,120.00 | 9,520.91 | 38,571 |
| 2025-09-26 | 10,010.00 | 10,990.00 | 9,930.00 | 10,110.00 | 9,511.50 | 329,805 |
| 2025-09-25 | 10,000.00 | 10,090.00 | 9,750.00 | 10,010.00 | 9,417.42 | 15,986 |
| 2025-09-24 | 10,100.00 | 10,100.00 | 9,870.00 | 10,020.00 | 9,426.83 | 38,403 |
| 2025-09-23 | 10,160.00 | 10,240.00 | 9,990.00 | 10,090.00 | 9,492.69 | 19,120 |
| 2025-09-22 | 9,950.00 | 10,080.00 | 9,950.00 | 10,060.00 | 9,464.46 | 14,794 |
| 2025-09-19 | 10,150.00 | 10,150.00 | 9,950.00 | 9,960.00 | 9,370.38 | 13,479 |
| 2025-09-18 | 10,150.00 | 10,150.00 | 9,980.00 | 10,030.00 | 9,436.24 | 12,092 |
| 2025-09-17 | 10,000.00 | 10,070.00 | 9,890.00 | 9,980.00 | 9,389.20 | 17,453 |
| 2025-09-16 | 10,040.00 | 10,120.00 | 9,970.00 | 9,970.00 | 9,379.79 | 26,849 |
| 2025-09-15 | 10,010.00 | 10,130.00 | 9,990.00 | 10,030.00 | 9,436.24 | 18,666 |
| 2025-09-12 | 10,050.00 | 10,110.00 | 9,980.00 | 10,010.00 | 9,417.42 | 13,938 |
| 2025-09-11 | 10,240.00 | 10,240.00 | 10,000.00 | 10,050.00 | 9,455.05 | 28,399 |
| 2025-09-10 | 10,030.00 | 10,260.00 | 9,900.00 | 10,240.00 | 9,633.81 | 30,677 |
| 2025-09-09 | 9,920.00 | 10,090.00 | 9,890.00 | 10,030.00 | 9,436.24 | 25,927 |
| 2025-09-08 | 9,900.00 | 10,000.00 | 9,750.00 | 9,930.00 | 9,342.16 | 20,916 |
| 2025-09-05 | 9,940.00 | 10,040.00 | 9,880.00 | 9,950.00 | 9,360.97 | 15,991 |
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.