Pum-Tech Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 46,900.00 | 49,900.00 | 46,550.00 | 47,000.00 | 46,120.63 | 357,074 |
| 2024-07-23 | 45,000.00 | 47,200.00 | 44,300.00 | 46,400.00 | 45,531.86 | 151,214 |
| 2024-07-22 | 43,500.00 | 45,750.00 | 42,500.00 | 44,900.00 | 44,059.92 | 232,725 |
| 2024-07-19 | 43,600.00 | 43,950.00 | 42,200.00 | 43,400.00 | 42,587.99 | 80,492 |
| 2024-07-18 | 44,000.00 | 45,850.00 | 42,800.00 | 43,250.00 | 42,440.79 | 135,927 |
| 2024-07-17 | 43,000.00 | 44,550.00 | 42,700.00 | 43,100.00 | 42,293.60 | 86,777 |
| 2024-07-16 | 45,750.00 | 46,250.00 | 41,750.00 | 43,000.00 | 42,195.47 | 181,067 |
| 2024-07-15 | 45,150.00 | 46,100.00 | 44,250.00 | 44,950.00 | 44,108.99 | 84,244 |
| 2024-07-12 | 48,150.00 | 48,750.00 | 44,800.00 | 45,100.00 | 44,256.18 | 126,484 |
| 2024-07-11 | 46,750.00 | 48,350.00 | 45,950.00 | 47,350.00 | 46,464.08 | 163,936 |
| 2024-07-10 | 46,200.00 | 47,950.00 | 45,700.00 | 46,450.00 | 45,580.92 | 173,633 |
| 2024-07-09 | 46,800.00 | 48,500.00 | 45,200.00 | 46,050.00 | 45,188.41 | 119,428 |
| 2024-07-08 | 44,500.00 | 46,800.00 | 43,500.00 | 46,800.00 | 45,924.37 | 250,253 |
| 2024-07-05 | 42,900.00 | 45,550.00 | 42,700.00 | 44,200.00 | 43,373.02 | 203,028 |
| 2024-07-04 | 42,700.00 | 43,400.00 | 39,500.00 | 42,050.00 | 41,263.25 | 429,683 |
| 2024-07-03 | 42,200.00 | 44,650.00 | 42,050.00 | 42,700.00 | 41,901.09 | 156,932 |
| 2024-07-02 | 42,500.00 | 43,500.00 | 41,150.00 | 42,600.00 | 41,802.96 | 123,176 |
| 2024-07-01 | 44,700.00 | 46,850.00 | 42,350.00 | 42,550.00 | 41,753.89 | 146,992 |
| 2024-06-28 | 46,800.00 | 47,650.00 | 43,950.00 | 44,800.00 | 43,961.79 | 101,586 |
| 2024-06-27 | 45,100.00 | 46,900.00 | 44,500.00 | 45,600.00 | 44,746.83 | 123,344 |
| 2024-06-26 | 44,050.00 | 45,450.00 | 43,100.00 | 44,900.00 | 44,059.92 | 111,311 |
| 2024-06-25 | 44,250.00 | 44,950.00 | 42,200.00 | 44,550.00 | 43,716.47 | 111,299 |
| 2024-06-24 | 44,900.00 | 45,000.00 | 43,450.00 | 44,300.00 | 43,471.15 | 136,503 |
| 2024-06-21 | 43,900.00 | 47,000.00 | 42,550.00 | 45,200.00 | 44,354.31 | 202,696 |
| 2024-06-20 | 45,450.00 | 46,300.00 | 43,500.00 | 44,600.00 | 43,765.54 | 187,235 |
| 2024-06-19 | 47,350.00 | 49,150.00 | 43,950.00 | 45,450.00 | 44,599.63 | 336,284 |
| 2024-06-18 | 45,100.00 | 48,000.00 | 42,800.00 | 47,350.00 | 46,464.08 | 482,506 |
| 2024-06-17 | 42,450.00 | 45,000.00 | 42,200.00 | 43,500.00 | 42,686.12 | 248,632 |
| 2024-06-14 | 44,900.00 | 46,500.00 | 42,050.00 | 42,900.00 | 42,097.34 | 372,531 |
| 2024-06-13 | 41,100.00 | 44,500.00 | 39,400.00 | 43,500.00 | 42,686.12 | 634,850 |
| 2024-06-12 | 35,550.00 | 40,750.00 | 35,550.00 | 40,750.00 | 39,987.57 | 533,108 |
| 2024-06-11 | 35,000.00 | 36,000.00 | 34,200.00 | 35,500.00 | 34,835.80 | 89,065 |
| 2024-06-10 | 33,650.00 | 36,050.00 | 33,650.00 | 35,000.00 | 34,345.15 | 198,521 |
| 2024-06-07 | 34,250.00 | 34,650.00 | 33,750.00 | 34,300.00 | 33,658.25 | 75,897 |
| 2024-06-05 | 35,350.00 | 35,900.00 | 34,000.00 | 34,300.00 | 33,658.25 | 193,584 |
| 2024-06-04 | 36,950.00 | 39,800.00 | 34,800.00 | 35,550.00 | 34,884.86 | 373,530 |
| 2024-06-03 | 35,150.00 | 37,500.00 | 34,500.00 | 37,300.00 | 36,602.12 | 405,015 |
| 2024-05-31 | 33,250.00 | 35,150.00 | 32,500.00 | 34,800.00 | 34,148.89 | 437,520 |
| 2024-05-30 | 31,450.00 | 33,600.00 | 30,950.00 | 32,800.00 | 32,186.31 | 341,809 |
| 2024-05-29 | 30,350.00 | 32,150.00 | 29,650.00 | 31,250.00 | 30,665.31 | 231,822 |
| 2024-05-28 | 30,150.00 | 30,400.00 | 29,150.00 | 30,000.00 | 29,438.70 | 92,738 |
| 2024-05-27 | 30,350.00 | 30,500.00 | 29,850.00 | 30,000.00 | 29,438.70 | 53,518 |
| 2024-05-24 | 30,000.00 | 30,700.00 | 29,650.00 | 30,350.00 | 29,782.15 | 66,935 |
| 2024-05-23 | 29,600.00 | 30,200.00 | 28,850.00 | 30,100.00 | 29,536.83 | 86,856 |
| 2024-05-22 | 30,300.00 | 31,300.00 | 29,400.00 | 29,950.00 | 29,389.64 | 156,930 |
| 2024-05-21 | 29,550.00 | 30,250.00 | 28,950.00 | 29,950.00 | 29,389.64 | 160,517 |
| 2024-05-20 | 29,450.00 | 30,050.00 | 28,950.00 | 29,550.00 | 28,997.12 | 53,113 |
| 2024-05-17 | 29,850.00 | 30,350.00 | 29,350.00 | 29,700.00 | 29,144.31 | 62,062 |
| 2024-05-16 | 30,500.00 | 30,700.00 | 29,400.00 | 29,800.00 | 29,242.44 | 87,958 |
| 2024-05-14 | 30,000.00 | 30,700.00 | 29,250.00 | 30,200.00 | 29,634.96 | 129,221 |
| 2024-05-13 | 29,500.00 | 31,000.00 | 28,600.00 | 30,200.00 | 29,634.96 | 335,640 |
| 2024-05-10 | 28,050.00 | 29,950.00 | 27,750.00 | 28,900.00 | 28,359.28 | 249,750 |
| 2024-05-09 | 27,250.00 | 28,350.00 | 27,100.00 | 27,700.00 | 27,181.73 | 103,963 |
| 2024-05-08 | 27,950.00 | 28,250.00 | 27,050.00 | 27,100.00 | 26,592.96 | 101,061 |
| 2024-05-07 | 27,200.00 | 28,000.00 | 26,850.00 | 27,350.00 | 26,838.28 | 94,448 |
| 2024-05-03 | 26,600.00 | 26,850.00 | 25,900.00 | 26,650.00 | 26,151.38 | 44,768 |
| 2024-05-02 | 26,850.00 | 27,400.00 | 26,150.00 | 26,450.00 | 25,955.12 | 81,864 |
| 2024-04-30 | 25,800.00 | 27,150.00 | 25,650.00 | 26,800.00 | 26,298.57 | 80,992 |
| 2024-04-29 | 26,000.00 | 26,250.00 | 25,250.00 | 25,800.00 | 25,317.28 | 88,308 |
| 2024-04-26 | 25,250.00 | 26,400.00 | 25,250.00 | 26,150.00 | 25,660.73 | 53,325 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 450.0000 KRW |
| 2024-12-27 | 420.0000 KRW |
| 2023-12-27 | 380.0000 KRW |
| 2022-12-28 | 360.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 430.0000 KRW |
| 2019-12-27 | 330.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.