Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-04 | 9,840.00 | 10,090.00 | 9,840.00 | 9,950.00 | 9,360.97 | 18,619 |
| 2025-09-03 | 10,000.00 | 10,000.00 | 9,760.00 | 9,880.00 | 9,295.12 | 18,724 |
| 2025-09-02 | 9,930.00 | 10,060.00 | 9,650.00 | 9,900.00 | 9,313.93 | 15,049 |
| 2025-09-01 | 10,130.00 | 10,420.00 | 9,850.00 | 9,900.00 | 9,313.93 | 60,389 |
| 2025-08-29 | 9,900.00 | 10,090.00 | 9,900.00 | 10,060.00 | 9,464.46 | 30,094 |
| 2025-08-28 | 9,830.00 | 10,080.00 | 9,720.00 | 9,900.00 | 9,313.93 | 48,557 |
| 2025-08-27 | 9,990.00 | 9,990.00 | 9,730.00 | 9,800.00 | 9,219.85 | 15,134 |
| 2025-08-26 | 10,070.00 | 10,070.00 | 9,870.00 | 9,910.00 | 9,323.34 | 12,744 |
| 2025-08-25 | 9,970.00 | 10,090.00 | 9,950.00 | 10,050.00 | 9,455.05 | 8,237 |
| 2025-08-22 | 9,990.00 | 10,000.00 | 9,820.00 | 10,000.00 | 9,408.01 | 11,906 |
| 2025-08-21 | 9,810.00 | 10,040.00 | 9,800.00 | 9,800.00 | 9,219.85 | 25,078 |
| 2025-08-20 | 9,950.00 | 9,950.00 | 9,570.00 | 9,810.00 | 9,229.26 | 71,192 |
| 2025-08-19 | 9,950.00 | 10,150.00 | 9,910.00 | 9,950.00 | 9,360.97 | 11,231 |
| 2025-08-18 | 9,980.00 | 10,110.00 | 9,930.00 | 9,970.00 | 9,379.79 | 16,508 |
| 2025-08-14 | 10,030.00 | 10,230.00 | 9,900.00 | 9,970.00 | 9,379.79 | 26,007 |
| 2025-08-13 | 10,000.00 | 10,110.00 | 9,850.00 | 9,980.00 | 9,389.20 | 26,729 |
| 2025-08-12 | 9,770.00 | 10,140.00 | 9,760.00 | 9,980.00 | 9,389.20 | 19,832 |
| 2025-08-11 | 9,990.00 | 10,040.00 | 9,750.00 | 9,770.00 | 9,191.63 | 15,723 |
| 2025-08-08 | 9,650.00 | 10,160.00 | 9,640.00 | 10,050.00 | 9,455.05 | 33,061 |
| 2025-08-07 | 9,700.00 | 9,810.00 | 9,580.00 | 9,700.00 | 9,125.77 | 33,255 |
| 2025-08-06 | 9,890.00 | 9,890.00 | 9,610.00 | 9,710.00 | 9,135.18 | 13,527 |
| 2025-08-05 | 9,760.00 | 9,850.00 | 9,610.00 | 9,720.00 | 9,144.59 | 11,589 |
| 2025-08-04 | 9,530.00 | 9,650.00 | 9,380.00 | 9,600.00 | 9,031.69 | 12,503 |
| 2025-08-01 | 9,800.00 | 9,800.00 | 9,330.00 | 9,530.00 | 8,965.84 | 37,254 |
| 2025-07-31 | 9,620.00 | 9,790.00 | 9,570.00 | 9,690.00 | 9,116.37 | 26,404 |
| 2025-07-30 | 9,800.00 | 9,800.00 | 9,610.00 | 9,620.00 | 9,050.51 | 13,392 |
| 2025-07-29 | 9,800.00 | 9,800.00 | 9,590.00 | 9,630.00 | 9,059.92 | 15,972 |
| 2025-07-28 | 9,950.00 | 10,010.00 | 9,580.00 | 9,620.00 | 9,050.51 | 73,623 |
| 2025-07-25 | 10,200.00 | 10,350.00 | 10,010.00 | 10,010.00 | 9,417.42 | 48,774 |
| 2025-07-24 | 10,230.00 | 10,320.00 | 9,900.00 | 9,990.00 | 9,398.61 | 37,296 |
| 2025-07-23 | 10,220.00 | 10,400.00 | 10,050.00 | 10,230.00 | 9,624.40 | 72,299 |
| 2025-07-22 | 9,970.00 | 10,670.00 | 9,970.00 | 10,160.00 | 9,558.54 | 123,507 |
| 2025-07-21 | 9,980.00 | 10,150.00 | 9,940.00 | 10,070.00 | 9,473.87 | 35,632 |
| 2025-07-18 | 10,110.00 | 10,230.00 | 9,860.00 | 9,960.00 | 9,370.38 | 50,541 |
| 2025-07-17 | 10,260.00 | 10,450.00 | 9,950.00 | 10,000.00 | 9,408.01 | 92,957 |
| 2025-07-16 | 10,480.00 | 10,650.00 | 10,110.00 | 10,300.00 | 9,690.26 | 51,843 |
| 2025-07-15 | 10,820.00 | 10,940.00 | 10,420.00 | 10,480.00 | 9,859.60 | 102,285 |
| 2025-07-14 | 11,100.00 | 11,110.00 | 10,680.00 | 10,820.00 | 10,179.47 | 144,031 |
| 2025-07-11 | 10,770.00 | 12,000.00 | 10,770.00 | 11,230.00 | 10,565.20 | 652,882 |
| 2025-07-10 | 10,490.00 | 12,000.00 | 10,230.00 | 10,770.00 | 10,132.43 | 1,417,369 |
| 2025-07-09 | 9,790.00 | 10,660.00 | 9,790.00 | 10,370.00 | 9,756.11 | 404,201 |
| 2025-07-08 | 9,440.00 | 9,840.00 | 9,350.00 | 9,740.00 | 9,163.41 | 123,627 |
| 2025-07-07 | 9,400.00 | 9,430.00 | 9,200.00 | 9,360.00 | 8,805.90 | 23,402 |
| 2025-07-04 | 9,430.00 | 9,550.00 | 9,350.00 | 9,370.00 | 8,815.31 | 17,473 |
| 2025-07-03 | 9,360.00 | 9,590.00 | 9,360.00 | 9,420.00 | 8,862.35 | 29,031 |
| 2025-07-02 | 9,450.00 | 9,450.00 | 9,220.00 | 9,450.00 | 8,890.57 | 23,609 |
| 2025-07-01 | 9,410.00 | 9,540.00 | 9,340.00 | 9,400.00 | 8,843.53 | 46,971 |
| 2025-06-30 | 9,260.00 | 9,650.00 | 9,260.00 | 9,380.00 | 8,824.72 | 28,426 |
| 2025-06-27 | 9,390.00 | 9,590.00 | 9,230.00 | 9,250.00 | 8,702.41 | 50,941 |
| 2025-06-26 | 9,580.00 | 9,640.00 | 9,300.00 | 9,390.00 | 8,834.13 | 37,939 |
| 2025-06-25 | 9,500.00 | 10,400.00 | 9,400.00 | 9,580.00 | 9,012.88 | 462,796 |
| 2025-06-24 | 9,420.00 | 9,750.00 | 9,330.00 | 9,640.00 | 9,069.33 | 122,267 |
| 2025-06-23 | 9,490.00 | 9,650.00 | 9,420.00 | 9,420.00 | 8,862.35 | 49,952 |
| 2025-06-20 | 9,490.00 | 9,550.00 | 9,380.00 | 9,490.00 | 8,928.21 | 24,790 |
| 2025-06-19 | 9,540.00 | 9,780.00 | 9,500.00 | 9,500.00 | 8,937.61 | 44,347 |
| 2025-06-18 | 9,250.00 | 9,700.00 | 9,210.00 | 9,540.00 | 8,975.25 | 73,809 |
| 2025-06-17 | 9,370.00 | 9,490.00 | 9,220.00 | 9,250.00 | 8,702.41 | 49,927 |
| 2025-06-16 | 9,230.00 | 9,450.00 | 9,060.00 | 9,370.00 | 8,815.31 | 65,580 |
| 2025-06-13 | 9,400.00 | 9,400.00 | 9,080.00 | 9,230.00 | 8,683.60 | 77,604 |
| 2025-06-12 | 9,450.00 | 9,460.00 | 9,330.00 | 9,400.00 | 8,843.53 | 32,621 |
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.