Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-11 | 9,400.00 | 9,490.00 | 9,340.00 | 9,440.00 | 8,881.17 | 37,882 |
| 2025-06-10 | 9,490.00 | 9,570.00 | 9,300.00 | 9,390.00 | 8,834.13 | 68,184 |
| 2025-06-09 | 9,320.00 | 9,600.00 | 9,320.00 | 9,490.00 | 8,928.21 | 187,110 |
| 2025-06-05 | 9,400.00 | 9,440.00 | 9,150.00 | 9,310.00 | 8,758.86 | 87,678 |
| 2025-06-04 | 8,870.00 | 9,350.00 | 8,860.00 | 9,320.00 | 8,768.27 | 158,475 |
| 2025-06-02 | 9,000.00 | 9,020.00 | 8,800.00 | 8,870.00 | 8,344.91 | 25,452 |
| 2025-05-30 | 8,990.00 | 9,130.00 | 8,940.00 | 9,000.00 | 8,467.21 | 45,776 |
| 2025-05-29 | 8,780.00 | 9,270.00 | 8,720.00 | 8,990.00 | 8,457.81 | 167,641 |
| 2025-05-28 | 8,770.00 | 8,830.00 | 8,750.00 | 8,780.00 | 8,260.24 | 18,722 |
| 2025-05-27 | 8,740.00 | 8,840.00 | 8,690.00 | 8,770.00 | 8,250.83 | 23,046 |
| 2025-05-26 | 8,580.00 | 8,800.00 | 8,580.00 | 8,760.00 | 8,241.42 | 46,394 |
| 2025-05-23 | 8,630.00 | 8,640.00 | 8,490.00 | 8,580.00 | 8,072.08 | 24,254 |
| 2025-05-22 | 8,690.00 | 8,690.00 | 8,450.00 | 8,550.00 | 8,043.85 | 21,537 |
| 2025-05-21 | 8,490.00 | 8,500.00 | 8,410.00 | 8,470.00 | 7,968.59 | 11,110 |
| 2025-05-20 | 8,450.00 | 8,470.00 | 8,380.00 | 8,420.00 | 7,921.55 | 11,230 |
| 2025-05-19 | 8,390.00 | 8,500.00 | 8,310.00 | 8,380.00 | 7,883.92 | 20,359 |
| 2025-05-16 | 8,440.00 | 8,570.00 | 8,400.00 | 8,440.00 | 7,940.36 | 15,812 |
| 2025-05-15 | 8,470.00 | 8,600.00 | 8,410.00 | 8,530.00 | 8,025.04 | 31,538 |
| 2025-05-14 | 8,500.00 | 8,520.00 | 8,440.00 | 8,470.00 | 7,968.59 | 15,293 |
| 2025-05-13 | 8,520.00 | 8,530.00 | 8,420.00 | 8,470.00 | 7,968.59 | 11,465 |
| 2025-05-12 | 8,460.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,996.81 | 14,404 |
| 2025-05-09 | 8,590.00 | 8,590.00 | 8,410.00 | 8,440.00 | 7,940.36 | 21,125 |
| 2025-05-08 | 8,530.00 | 8,600.00 | 8,460.00 | 8,550.00 | 8,043.85 | 35,878 |
| 2025-05-07 | 8,370.00 | 8,530.00 | 8,370.00 | 8,530.00 | 8,025.04 | 23,555 |
| 2025-05-02 | 8,420.00 | 8,510.00 | 8,340.00 | 8,430.00 | 7,930.96 | 20,887 |
| 2025-04-30 | 8,370.00 | 8,500.00 | 8,350.00 | 8,420.00 | 7,921.55 | 21,329 |
| 2025-04-29 | 8,340.00 | 8,480.00 | 8,330.00 | 8,410.00 | 7,912.14 | 14,238 |
| 2025-04-28 | 8,380.00 | 8,420.00 | 8,330.00 | 8,390.00 | 7,893.32 | 18,627 |
| 2025-04-25 | 8,420.00 | 8,430.00 | 8,340.00 | 8,390.00 | 7,893.32 | 21,350 |
| 2025-04-24 | 8,340.00 | 8,790.00 | 8,300.00 | 8,380.00 | 7,883.92 | 173,039 |
| 2025-04-23 | 8,350.00 | 8,430.00 | 8,250.00 | 8,310.00 | 7,818.06 | 46,653 |
| 2025-04-22 | 8,390.00 | 8,520.00 | 8,270.00 | 8,310.00 | 7,818.06 | 86,444 |
| 2025-04-21 | 8,450.00 | 8,470.00 | 8,300.00 | 8,320.00 | 7,827.47 | 133,894 |
| 2025-04-18 | 8,300.00 | 9,670.00 | 8,190.00 | 8,410.00 | 7,912.14 | 2,369,338 |
| 2025-04-17 | 8,180.00 | 8,310.00 | 8,150.00 | 8,180.00 | 7,695.76 | 17,256 |
| 2025-04-16 | 8,220.00 | 8,220.00 | 8,140.00 | 8,200.00 | 7,714.57 | 8,158 |
| 2025-04-15 | 8,110.00 | 8,210.00 | 8,110.00 | 8,200.00 | 7,714.57 | 4,422 |
| 2025-04-14 | 8,140.00 | 8,200.00 | 8,040.00 | 8,140.00 | 7,658.12 | 9,766 |
| 2025-04-11 | 8,180.00 | 8,310.00 | 8,010.00 | 8,140.00 | 7,658.12 | 12,116 |
| 2025-04-10 | 8,000.00 | 8,300.00 | 8,000.00 | 8,190.00 | 7,705.16 | 9,036 |
| 2025-04-09 | 7,960.00 | 8,030.00 | 7,900.00 | 7,900.00 | 7,432.33 | 11,062 |
| 2025-04-08 | 7,870.00 | 8,200.00 | 7,870.00 | 8,010.00 | 7,535.82 | 9,979 |
| 2025-04-07 | 8,160.00 | 8,160.00 | 7,740.00 | 7,930.00 | 7,460.56 | 27,033 |
| 2025-04-04 | 8,190.00 | 8,240.00 | 7,680.00 | 8,160.00 | 7,676.94 | 21,341 |
| 2025-04-03 | 8,230.00 | 8,280.00 | 8,160.00 | 8,190.00 | 7,705.16 | 12,716 |
| 2025-04-02 | 8,230.00 | 8,230.00 | 8,160.00 | 8,200.00 | 7,714.57 | 9,667 |
| 2025-04-01 | 8,140.00 | 8,350.00 | 8,130.00 | 8,150.00 | 7,667.53 | 10,474 |
| 2025-03-31 | 8,180.00 | 8,510.00 | 8,140.00 | 8,140.00 | 7,658.12 | 95,224 |
| 2025-03-28 | 8,300.00 | 8,300.00 | 8,180.00 | 8,180.00 | 7,695.76 | 5,523 |
| 2025-03-27 | 8,300.00 | 8,310.00 | 8,200.00 | 8,230.00 | 7,742.80 | 7,262 |
| 2025-03-26 | 8,420.00 | 8,420.00 | 8,250.00 | 8,300.00 | 7,808.65 | 8,177 |
| 2025-03-25 | 8,250.00 | 8,400.00 | 8,230.00 | 8,330.00 | 7,836.88 | 8,010 |
| 2025-03-24 | 8,160.00 | 8,680.00 | 8,160.00 | 8,270.00 | 7,780.43 | 36,012 |
| 2025-03-21 | 8,250.00 | 8,250.00 | 8,180.00 | 8,190.00 | 7,705.16 | 7,166 |
| 2025-03-20 | 8,260.00 | 8,490.00 | 8,150.00 | 8,190.00 | 7,705.16 | 25,419 |
| 2025-03-19 | 8,230.00 | 8,230.00 | 8,190.00 | 8,210.00 | 7,723.98 | 2,307 |
| 2025-03-18 | 8,220.00 | 8,220.00 | 8,160.00 | 8,190.00 | 7,705.16 | 6,325 |
| 2025-03-17 | 8,160.00 | 8,210.00 | 8,160.00 | 8,180.00 | 7,695.76 | 6,286 |
| 2025-03-14 | 8,160.00 | 8,210.00 | 8,150.00 | 8,170.00 | 7,686.35 | 4,320 |
| 2025-03-13 | 8,220.00 | 8,220.00 | 8,150.00 | 8,160.00 | 7,676.94 | 5,574 |
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.