Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 8,520.00 | 8,790.00 | 8,520.00 | 8,660.00 | 7,569.20 | 14,020 |
| 2024-12-05 | 8,760.00 | 8,810.00 | 8,670.00 | 8,710.00 | 7,612.90 | 12,331 |
| 2024-12-04 | 8,700.00 | 8,830.00 | 8,650.00 | 8,760.00 | 7,656.60 | 11,688 |
| 2024-12-03 | 8,760.00 | 8,860.00 | 8,720.00 | 8,850.00 | 7,735.27 | 8,557 |
| 2024-12-02 | 8,740.00 | 8,840.00 | 8,740.00 | 8,760.00 | 7,656.60 | 7,347 |
| 2024-11-29 | 8,890.00 | 8,890.00 | 8,790.00 | 8,830.00 | 7,717.79 | 10,119 |
| 2024-11-28 | 8,810.00 | 8,900.00 | 8,810.00 | 8,860.00 | 7,744.01 | 16,275 |
| 2024-11-27 | 8,840.00 | 8,920.00 | 8,750.00 | 8,850.00 | 7,735.27 | 21,823 |
| 2024-11-26 | 8,750.00 | 8,840.00 | 8,710.00 | 8,740.00 | 7,639.12 | 32,891 |
| 2024-11-25 | 8,710.00 | 8,770.00 | 8,700.00 | 8,740.00 | 7,639.12 | 14,381 |
| 2024-11-22 | 8,750.00 | 8,750.00 | 8,670.00 | 8,710.00 | 7,612.90 | 8,888 |
| 2024-11-21 | 8,750.00 | 8,760.00 | 8,660.00 | 8,710.00 | 7,612.90 | 7,153 |
| 2024-11-20 | 8,600.00 | 8,750.00 | 8,600.00 | 8,750.00 | 7,647.86 | 12,908 |
| 2024-11-19 | 8,600.00 | 8,680.00 | 8,560.00 | 8,620.00 | 7,534.24 | 7,525 |
| 2024-11-18 | 8,630.00 | 8,640.00 | 8,520.00 | 8,610.00 | 7,525.50 | 11,509 |
| 2024-11-15 | 8,660.00 | 8,670.00 | 8,500.00 | 8,580.00 | 7,499.28 | 20,362 |
| 2024-11-14 | 8,700.00 | 8,700.00 | 8,490.00 | 8,570.00 | 7,490.54 | 25,267 |
| 2024-11-13 | 8,500.00 | 8,700.00 | 8,430.00 | 8,500.00 | 7,429.35 | 12,462 |
| 2024-11-12 | 8,550.00 | 8,600.00 | 8,440.00 | 8,440.00 | 7,376.91 | 27,561 |
| 2024-11-11 | 8,680.00 | 8,740.00 | 8,530.00 | 8,560.00 | 7,481.80 | 24,472 |
| 2024-11-08 | 8,770.00 | 8,810.00 | 8,690.00 | 8,700.00 | 7,604.16 | 17,471 |
| 2024-11-07 | 8,710.00 | 8,850.00 | 8,710.00 | 8,770.00 | 7,665.34 | 9,126 |
| 2024-11-06 | 8,800.00 | 8,820.00 | 8,760.00 | 8,770.00 | 7,665.34 | 7,238 |
| 2024-11-05 | 8,730.00 | 8,810.00 | 8,730.00 | 8,800.00 | 7,691.57 | 7,675 |
| 2024-11-04 | 8,860.00 | 8,860.00 | 8,700.00 | 8,810.00 | 7,700.31 | 12,635 |
| 2024-11-01 | 8,820.00 | 8,820.00 | 8,680.00 | 8,820.00 | 7,709.05 | 4,830 |
| 2024-10-31 | 8,700.00 | 8,850.00 | 8,620.00 | 8,820.00 | 7,709.05 | 29,153 |
| 2024-10-30 | 8,790.00 | 8,800.00 | 8,710.00 | 8,790.00 | 7,682.83 | 5,219 |
| 2024-10-29 | 8,710.00 | 8,950.00 | 8,310.00 | 8,810.00 | 7,700.31 | 24,682 |
| 2024-10-28 | 8,650.00 | 8,770.00 | 8,630.00 | 8,770.00 | 7,665.34 | 10,064 |
| 2024-10-25 | 8,740.00 | 8,840.00 | 8,620.00 | 8,690.00 | 7,595.42 | 14,390 |
| 2024-10-24 | 8,740.00 | 8,830.00 | 8,700.00 | 8,740.00 | 7,639.12 | 12,824 |
| 2024-10-23 | 8,690.00 | 8,790.00 | 8,640.00 | 8,770.00 | 7,665.34 | 14,492 |
| 2024-10-22 | 8,770.00 | 8,850.00 | 8,700.00 | 8,740.00 | 7,639.12 | 6,157 |
| 2024-10-21 | 8,830.00 | 8,830.00 | 8,730.00 | 8,780.00 | 7,674.08 | 15,805 |
| 2024-10-18 | 8,900.00 | 8,900.00 | 8,770.00 | 8,830.00 | 7,717.79 | 6,387 |
| 2024-10-17 | 8,850.00 | 8,860.00 | 8,800.00 | 8,850.00 | 7,735.27 | 8,511 |
| 2024-10-16 | 8,850.00 | 8,880.00 | 8,800.00 | 8,850.00 | 7,735.27 | 6,932 |
| 2024-10-15 | 8,810.00 | 8,890.00 | 8,800.00 | 8,850.00 | 7,735.27 | 14,329 |
| 2024-10-14 | 8,900.00 | 8,900.00 | 8,800.00 | 8,860.00 | 7,744.01 | 7,041 |
| 2024-10-11 | 8,900.00 | 8,900.00 | 8,770.00 | 8,860.00 | 7,744.01 | 10,352 |
| 2024-10-10 | 8,850.00 | 8,900.00 | 8,820.00 | 8,850.00 | 7,735.27 | 10,115 |
| 2024-10-08 | 8,790.00 | 8,900.00 | 8,790.00 | 8,830.00 | 7,717.79 | 7,311 |
| 2024-10-07 | 8,810.00 | 8,900.00 | 8,760.00 | 8,870.00 | 7,752.75 | 17,445 |
| 2024-10-04 | 8,810.00 | 8,820.00 | 8,680.00 | 8,800.00 | 7,691.57 | 5,622 |
| 2024-10-02 | 8,800.00 | 8,860.00 | 8,740.00 | 8,810.00 | 7,700.31 | 10,417 |
| 2024-09-30 | 8,850.00 | 8,900.00 | 8,770.00 | 8,880.00 | 7,761.49 | 15,397 |
| 2024-09-27 | 8,760.00 | 8,950.00 | 8,720.00 | 8,870.00 | 7,752.75 | 17,968 |
| 2024-09-26 | 8,680.00 | 8,750.00 | 8,640.00 | 8,750.00 | 7,647.86 | 18,450 |
| 2024-09-25 | 8,680.00 | 8,700.00 | 8,620.00 | 8,680.00 | 7,586.68 | 19,671 |
| 2024-09-24 | 8,670.00 | 8,680.00 | 8,640.00 | 8,660.00 | 7,569.20 | 12,031 |
| 2024-09-23 | 8,650.00 | 8,660.00 | 8,580.00 | 8,650.00 | 7,560.46 | 8,143 |
| 2024-09-20 | 8,660.00 | 8,660.00 | 8,560.00 | 8,650.00 | 7,560.46 | 10,950 |
| 2024-09-19 | 8,710.00 | 8,710.00 | 8,500.00 | 8,630.00 | 7,542.98 | 15,246 |
| 2024-09-13 | 8,600.00 | 8,640.00 | 8,510.00 | 8,600.00 | 7,516.76 | 9,654 |
| 2024-09-12 | 8,420.00 | 8,620.00 | 8,410.00 | 8,580.00 | 7,499.28 | 6,242 |
| 2024-09-11 | 8,360.00 | 8,500.00 | 8,310.00 | 8,410.00 | 7,350.69 | 12,387 |
| 2024-09-10 | 8,430.00 | 8,520.00 | 8,350.00 | 8,380.00 | 7,324.47 | 16,964 |
| 2024-09-09 | 8,550.00 | 8,560.00 | 8,450.00 | 8,500.00 | 7,429.35 | 9,092 |
| 2024-09-06 | 8,550.00 | 8,640.00 | 8,500.00 | 8,540.00 | 7,464.31 | 12,919 |
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.