Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-12 | 8,140.00 | 8,200.00 | 8,140.00 | 8,170.00 | 7,686.35 | 2,582 |
| 2025-03-11 | 8,180.00 | 8,270.00 | 8,140.00 | 8,140.00 | 7,658.12 | 13,191 |
| 2025-03-10 | 8,150.00 | 8,190.00 | 8,150.00 | 8,180.00 | 7,695.76 | 7,349 |
| 2025-03-07 | 8,130.00 | 8,200.00 | 8,130.00 | 8,160.00 | 7,676.94 | 5,732 |
| 2025-03-06 | 8,210.00 | 8,210.00 | 8,150.00 | 8,170.00 | 7,686.35 | 4,049 |
| 2025-03-05 | 8,160.00 | 8,240.00 | 8,130.00 | 8,160.00 | 7,676.94 | 4,931 |
| 2025-03-04 | 8,150.00 | 8,200.00 | 8,120.00 | 8,130.00 | 7,648.72 | 8,309 |
| 2025-02-28 | 8,190.00 | 8,230.00 | 8,140.00 | 8,170.00 | 7,686.35 | 15,744 |
| 2025-02-27 | 8,270.00 | 8,270.00 | 8,200.00 | 8,220.00 | 7,733.39 | 5,695 |
| 2025-02-26 | 8,220.00 | 8,270.00 | 8,210.00 | 8,220.00 | 7,733.39 | 5,133 |
| 2025-02-25 | 8,220.00 | 8,270.00 | 8,170.00 | 8,240.00 | 7,752.20 | 16,472 |
| 2025-02-24 | 8,260.00 | 8,270.00 | 8,180.00 | 8,200.00 | 7,714.57 | 9,259 |
| 2025-02-21 | 8,160.00 | 8,290.00 | 8,160.00 | 8,260.00 | 7,771.02 | 7,120 |
| 2025-02-20 | 8,160.00 | 8,250.00 | 8,160.00 | 8,190.00 | 7,705.16 | 9,492 |
| 2025-02-19 | 8,210.00 | 8,210.00 | 8,150.00 | 8,170.00 | 7,686.35 | 18,644 |
| 2025-02-18 | 8,260.00 | 8,270.00 | 8,160.00 | 8,210.00 | 7,723.98 | 7,574 |
| 2025-02-17 | 8,170.00 | 8,240.00 | 8,150.00 | 8,230.00 | 7,742.80 | 8,577 |
| 2025-02-14 | 8,190.00 | 8,200.00 | 8,150.00 | 8,180.00 | 7,695.76 | 7,755 |
| 2025-02-13 | 8,140.00 | 8,200.00 | 8,140.00 | 8,150.00 | 7,667.53 | 8,914 |
| 2025-02-12 | 8,150.00 | 8,200.00 | 8,140.00 | 8,140.00 | 7,658.12 | 11,100 |
| 2025-02-11 | 8,130.00 | 8,210.00 | 8,130.00 | 8,180.00 | 7,695.76 | 7,590 |
| 2025-02-10 | 8,170.00 | 8,220.00 | 8,160.00 | 8,170.00 | 7,686.35 | 15,310 |
| 2025-02-07 | 8,210.00 | 8,280.00 | 8,140.00 | 8,170.00 | 7,686.35 | 11,567 |
| 2025-02-06 | 8,150.00 | 8,220.00 | 8,150.00 | 8,150.00 | 7,667.53 | 7,112 |
| 2025-02-05 | 8,160.00 | 8,230.00 | 8,140.00 | 8,180.00 | 7,695.76 | 6,355 |
| 2025-02-04 | 8,060.00 | 8,170.00 | 8,060.00 | 8,160.00 | 7,676.94 | 11,311 |
| 2025-02-03 | 8,170.00 | 8,200.00 | 8,110.00 | 8,110.00 | 7,629.90 | 18,234 |
| 2025-01-31 | 8,160.00 | 8,290.00 | 8,160.00 | 8,170.00 | 7,686.35 | 12,191 |
| 2025-01-24 | 8,250.00 | 8,260.00 | 8,180.00 | 8,200.00 | 7,714.57 | 10,574 |
| 2025-01-23 | 8,260.00 | 8,340.00 | 8,200.00 | 8,200.00 | 7,714.57 | 12,132 |
| 2025-01-22 | 8,230.00 | 8,290.00 | 8,220.00 | 8,280.00 | 7,789.84 | 9,969 |
| 2025-01-21 | 8,350.00 | 8,350.00 | 8,190.00 | 8,280.00 | 7,789.84 | 22,092 |
| 2025-01-20 | 8,290.00 | 8,380.00 | 8,220.00 | 8,320.00 | 7,827.47 | 19,922 |
| 2025-01-17 | 8,380.00 | 8,390.00 | 8,300.00 | 8,330.00 | 7,836.88 | 22,381 |
| 2025-01-16 | 8,340.00 | 8,480.00 | 8,310.00 | 8,390.00 | 7,893.32 | 25,844 |
| 2025-01-15 | 8,370.00 | 8,590.00 | 8,250.00 | 8,360.00 | 7,865.10 | 54,028 |
| 2025-01-14 | 8,280.00 | 8,450.00 | 8,280.00 | 8,330.00 | 7,836.88 | 20,152 |
| 2025-01-13 | 8,310.00 | 8,460.00 | 8,310.00 | 8,350.00 | 7,855.69 | 31,696 |
| 2025-01-10 | 8,310.00 | 8,410.00 | 8,310.00 | 8,390.00 | 7,893.32 | 16,212 |
| 2025-01-09 | 8,360.00 | 8,420.00 | 8,360.00 | 8,360.00 | 7,865.10 | 26,552 |
| 2025-01-08 | 8,490.00 | 8,490.00 | 8,350.00 | 8,370.00 | 7,874.51 | 60,009 |
| 2025-01-07 | 8,510.00 | 8,530.00 | 8,430.00 | 8,460.00 | 7,959.18 | 24,276 |
| 2025-01-06 | 8,420.00 | 8,570.00 | 8,420.00 | 8,480.00 | 7,978.00 | 29,285 |
| 2025-01-03 | 8,490.00 | 8,640.00 | 8,390.00 | 8,450.00 | 7,949.77 | 46,442 |
| 2025-01-02 | 8,400.00 | 8,580.00 | 8,400.00 | 8,490.00 | 7,987.40 | 48,660 |
| 2024-12-30 | 8,690.00 | 8,710.00 | 8,420.00 | 8,480.00 | 7,978.00 | 138,310 |
| 2024-12-27 | 8,700.00 | 10,290.00 | 8,490.00 | 8,520.00 | 8,015.63 | 2,311,363 |
| 2024-12-26 | 9,090.00 | 9,240.00 | 9,010.00 | 9,160.00 | 8,006.22 | 110,764 |
| 2024-12-24 | 9,010.00 | 9,160.00 | 9,000.00 | 9,090.00 | 7,945.04 | 58,191 |
| 2024-12-23 | 8,930.00 | 9,100.00 | 8,860.00 | 8,990.00 | 7,857.63 | 80,851 |
| 2024-12-20 | 9,240.00 | 9,250.00 | 8,900.00 | 8,930.00 | 7,805.19 | 149,807 |
| 2024-12-19 | 9,900.00 | 9,940.00 | 9,200.00 | 9,390.00 | 8,207.25 | 378,366 |
| 2024-12-18 | 9,770.00 | 9,860.00 | 9,360.00 | 9,410.00 | 8,224.73 | 261,525 |
| 2024-12-17 | 10,100.00 | 10,670.00 | 9,110.00 | 9,550.00 | 8,347.10 | 851,314 |
| 2024-12-16 | 9,050.00 | 10,700.00 | 9,030.00 | 10,100.00 | 8,827.82 | 2,649,492 |
| 2024-12-13 | 8,510.00 | 8,840.00 | 8,510.00 | 8,840.00 | 7,726.53 | 16,556 |
| 2024-12-12 | 8,580.00 | 8,670.00 | 8,580.00 | 8,620.00 | 7,534.24 | 5,921 |
| 2024-12-11 | 8,480.00 | 8,640.00 | 8,480.00 | 8,630.00 | 7,542.98 | 8,400 |
| 2024-12-10 | 8,300.00 | 8,560.00 | 8,300.00 | 8,480.00 | 7,411.87 | 12,887 |
| 2024-12-09 | 8,480.00 | 8,620.00 | 8,290.00 | 8,290.00 | 7,245.80 | 44,910 |
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.