Pureun Mutual Savings Bank Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8,600.00 | 8,790.00 | 8,510.00 | 8,630.00 | 7,542.98 | 41,130 |
| 2024-09-04 | 8,680.00 | 9,090.00 | 8,600.00 | 8,640.00 | 7,551.72 | 108,251 |
| 2024-09-03 | 8,640.00 | 8,730.00 | 8,640.00 | 8,710.00 | 7,612.90 | 8,343 |
| 2024-09-02 | 8,710.00 | 8,710.00 | 8,650.00 | 8,710.00 | 7,612.90 | 10,932 |
| 2024-08-30 | 8,650.00 | 8,700.00 | 8,590.00 | 8,690.00 | 7,595.42 | 4,457 |
| 2024-08-29 | 8,610.00 | 8,700.00 | 8,600.00 | 8,650.00 | 7,560.46 | 7,460 |
| 2024-08-28 | 8,670.00 | 8,700.00 | 8,610.00 | 8,670.00 | 7,577.94 | 7,505 |
| 2024-08-27 | 8,600.00 | 8,690.00 | 8,600.00 | 8,640.00 | 7,551.72 | 4,088 |
| 2024-08-26 | 8,610.00 | 8,660.00 | 8,580.00 | 8,630.00 | 7,542.98 | 9,195 |
| 2024-08-23 | 8,620.00 | 8,670.00 | 8,570.00 | 8,650.00 | 7,560.46 | 11,008 |
| 2024-08-22 | 8,700.00 | 8,700.00 | 8,560.00 | 8,640.00 | 7,551.72 | 23,602 |
| 2024-08-21 | 8,620.00 | 8,700.00 | 8,570.00 | 8,650.00 | 7,560.46 | 16,856 |
| 2024-08-20 | 8,450.00 | 8,650.00 | 8,450.00 | 8,620.00 | 7,534.24 | 11,118 |
| 2024-08-19 | 8,440.00 | 8,550.00 | 8,430.00 | 8,500.00 | 7,429.35 | 14,331 |
| 2024-08-16 | 8,500.00 | 8,530.00 | 8,370.00 | 8,490.00 | 7,420.61 | 14,327 |
| 2024-08-14 | 8,480.00 | 8,500.00 | 8,340.00 | 8,500.00 | 7,429.35 | 7,854 |
| 2024-08-13 | 8,450.00 | 8,480.00 | 8,370.00 | 8,460.00 | 7,394.39 | 7,832 |
| 2024-08-12 | 8,390.00 | 8,450.00 | 8,340.00 | 8,450.00 | 7,385.65 | 6,660 |
| 2024-08-09 | 8,300.00 | 8,400.00 | 8,300.00 | 8,380.00 | 7,324.47 | 9,390 |
| 2024-08-08 | 8,370.00 | 8,480.00 | 8,300.00 | 8,350.00 | 7,298.25 | 9,339 |
| 2024-08-07 | 8,180.00 | 8,440.00 | 8,180.00 | 8,370.00 | 7,315.73 | 12,845 |
| 2024-08-06 | 7,570.00 | 8,450.00 | 7,570.00 | 8,300.00 | 7,254.54 | 41,513 |
| 2024-08-05 | 8,730.00 | 8,730.00 | 8,010.00 | 8,120.00 | 7,097.22 | 84,608 |
| 2024-08-02 | 8,800.00 | 8,800.00 | 8,650.00 | 8,700.00 | 7,604.16 | 38,586 |
| 2024-08-01 | 8,660.00 | 8,740.00 | 8,660.00 | 8,690.00 | 7,595.42 | 11,121 |
| 2024-07-31 | 8,600.00 | 8,730.00 | 8,600.00 | 8,700.00 | 7,604.16 | 15,596 |
| 2024-07-30 | 8,660.00 | 8,740.00 | 8,650.00 | 8,700.00 | 7,604.16 | 9,800 |
| 2024-07-29 | 8,690.00 | 8,730.00 | 8,660.00 | 8,690.00 | 7,595.42 | 7,959 |
| 2024-07-26 | 8,630.00 | 8,700.00 | 8,560.00 | 8,690.00 | 7,595.42 | 19,692 |
| 2024-07-25 | 8,570.00 | 8,920.00 | 8,570.00 | 8,660.00 | 7,569.20 | 45,555 |
| 2024-07-24 | 8,550.00 | 8,680.00 | 8,550.00 | 8,640.00 | 7,551.72 | 10,678 |
| 2024-07-23 | 8,620.00 | 8,680.00 | 8,620.00 | 8,620.00 | 7,534.24 | 12,855 |
| 2024-07-22 | 8,600.00 | 8,720.00 | 8,570.00 | 8,650.00 | 7,560.46 | 21,005 |
| 2024-07-19 | 8,750.00 | 8,810.00 | 8,670.00 | 8,680.00 | 7,586.68 | 25,289 |
| 2024-07-18 | 8,820.00 | 8,870.00 | 8,730.00 | 8,770.00 | 7,665.34 | 16,623 |
| 2024-07-17 | 8,740.00 | 8,850.00 | 8,740.00 | 8,770.00 | 7,665.34 | 12,816 |
| 2024-07-16 | 8,740.00 | 8,780.00 | 8,730.00 | 8,780.00 | 7,674.08 | 13,290 |
| 2024-07-15 | 8,740.00 | 8,800.00 | 8,720.00 | 8,790.00 | 7,682.83 | 14,186 |
| 2024-07-12 | 8,700.00 | 8,800.00 | 8,700.00 | 8,740.00 | 7,639.12 | 13,459 |
| 2024-07-11 | 8,730.00 | 8,810.00 | 8,660.00 | 8,730.00 | 7,630.38 | 15,581 |
| 2024-07-10 | 8,750.00 | 8,800.00 | 8,620.00 | 8,730.00 | 7,630.38 | 14,223 |
| 2024-07-09 | 8,800.00 | 8,810.00 | 8,740.00 | 8,750.00 | 7,647.86 | 11,446 |
| 2024-07-08 | 8,750.00 | 8,830.00 | 8,740.00 | 8,800.00 | 7,691.57 | 6,817 |
| 2024-07-05 | 8,760.00 | 8,830.00 | 8,750.00 | 8,790.00 | 7,682.83 | 8,129 |
| 2024-07-04 | 8,780.00 | 8,880.00 | 8,720.00 | 8,800.00 | 7,691.57 | 18,249 |
| 2024-07-03 | 8,790.00 | 9,060.00 | 8,750.00 | 8,810.00 | 7,700.31 | 48,938 |
| 2024-07-02 | 8,700.00 | 9,250.00 | 8,680.00 | 8,790.00 | 7,682.83 | 199,258 |
| 2024-07-01 | 8,690.00 | 8,720.00 | 8,620.00 | 8,720.00 | 7,621.64 | 8,630 |
| 2024-06-28 | 8,560.00 | 8,690.00 | 8,560.00 | 8,690.00 | 7,595.42 | 10,668 |
| 2024-06-27 | 8,550.00 | 8,680.00 | 8,550.00 | 8,650.00 | 7,560.46 | 15,154 |
| 2024-06-26 | 8,700.00 | 8,750.00 | 8,600.00 | 8,620.00 | 7,534.24 | 19,814 |
| 2024-06-25 | 8,690.00 | 8,790.00 | 8,650.00 | 8,700.00 | 7,604.16 | 10,356 |
| 2024-06-24 | 8,700.00 | 8,990.00 | 8,630.00 | 8,710.00 | 7,612.90 | 29,199 |
| 2024-06-21 | 8,840.00 | 8,840.00 | 8,680.00 | 8,700.00 | 7,604.16 | 21,067 |
| 2024-06-20 | 8,830.00 | 8,830.00 | 8,760.00 | 8,810.00 | 7,700.31 | 8,092 |
| 2024-06-19 | 8,700.00 | 8,800.00 | 8,700.00 | 8,790.00 | 7,682.83 | 25,976 |
| 2024-06-18 | 8,810.00 | 8,810.00 | 8,700.00 | 8,750.00 | 7,647.86 | 10,423 |
| 2024-06-17 | 8,750.00 | 8,800.00 | 8,660.00 | 8,740.00 | 7,639.12 | 33,112 |
| 2024-06-14 | 8,800.00 | 8,900.00 | 8,720.00 | 8,750.00 | 7,647.86 | 26,901 |
| 2024-06-13 | 8,970.00 | 9,030.00 | 8,770.00 | 8,820.00 | 7,709.05 | 87,429 |
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.