Pum-Tech Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26,700.00 | 26,950.00 | 24,750.00 | 25,250.00 | 24,777.57 | 125,565 |
| 2024-04-24 | 26,650.00 | 27,450.00 | 26,550.00 | 27,000.00 | 26,494.83 | 30,113 |
| 2024-04-23 | 27,300.00 | 27,400.00 | 26,000.00 | 26,900.00 | 26,396.70 | 71,755 |
| 2024-04-22 | 27,000.00 | 28,700.00 | 26,300.00 | 26,950.00 | 26,445.77 | 145,667 |
| 2024-04-19 | 24,450.00 | 26,200.00 | 24,350.00 | 26,100.00 | 25,611.67 | 137,253 |
| 2024-04-18 | 24,250.00 | 24,700.00 | 24,000.00 | 24,600.00 | 24,139.74 | 30,392 |
| 2024-04-17 | 23,850.00 | 24,700.00 | 23,100.00 | 24,250.00 | 23,796.28 | 42,894 |
| 2024-04-16 | 23,800.00 | 24,500.00 | 23,600.00 | 23,950.00 | 23,501.90 | 43,800 |
| 2024-04-15 | 24,150.00 | 24,400.00 | 23,700.00 | 24,200.00 | 23,747.22 | 23,091 |
| 2024-04-12 | 23,800.00 | 24,550.00 | 23,700.00 | 24,100.00 | 23,649.09 | 30,133 |
| 2024-04-11 | 23,650.00 | 24,350.00 | 22,800.00 | 23,800.00 | 23,354.70 | 45,601 |
| 2024-04-09 | 23,500.00 | 24,400.00 | 23,500.00 | 23,650.00 | 23,207.51 | 47,615 |
| 2024-04-08 | 24,300.00 | 24,650.00 | 23,550.00 | 23,750.00 | 23,305.64 | 50,561 |
| 2024-04-05 | 22,400.00 | 24,550.00 | 22,400.00 | 24,300.00 | 23,845.35 | 109,519 |
| 2024-04-04 | 22,500.00 | 22,800.00 | 22,200.00 | 22,800.00 | 22,373.41 | 51,546 |
| 2024-04-03 | 22,850.00 | 22,900.00 | 22,200.00 | 22,700.00 | 22,275.28 | 50,582 |
| 2024-04-02 | 24,000.00 | 24,000.00 | 22,550.00 | 22,900.00 | 22,471.54 | 57,595 |
| 2024-04-01 | 22,200.00 | 23,850.00 | 22,200.00 | 23,650.00 | 23,207.51 | 83,852 |
| 2024-03-29 | 23,000.00 | 23,000.00 | 22,300.00 | 22,500.00 | 22,079.03 | 34,713 |
| 2024-03-28 | 21,850.00 | 23,250.00 | 21,750.00 | 23,000.00 | 22,569.67 | 111,409 |
| 2024-03-27 | 21,750.00 | 21,950.00 | 21,100.00 | 21,600.00 | 21,195.87 | 96,536 |
| 2024-03-26 | 21,600.00 | 22,100.00 | 21,450.00 | 21,950.00 | 21,539.32 | 23,542 |
| 2024-03-25 | 21,750.00 | 21,900.00 | 21,350.00 | 21,600.00 | 21,195.87 | 26,919 |
| 2024-03-22 | 21,800.00 | 22,150.00 | 21,500.00 | 21,750.00 | 21,343.06 | 34,742 |
| 2024-03-21 | 22,100.00 | 22,600.00 | 21,250.00 | 21,800.00 | 21,392.12 | 102,632 |
| 2024-03-20 | 22,000.00 | 22,150.00 | 21,700.00 | 22,000.00 | 21,588.38 | 25,485 |
| 2024-03-19 | 21,950.00 | 22,200.00 | 21,650.00 | 22,000.00 | 21,588.38 | 37,324 |
| 2024-03-18 | 22,000.00 | 22,500.00 | 21,600.00 | 21,950.00 | 21,539.32 | 70,484 |
| 2024-03-15 | 22,800.00 | 22,800.00 | 22,000.00 | 22,150.00 | 21,735.57 | 73,552 |
| 2024-03-14 | 22,750.00 | 22,900.00 | 22,550.00 | 22,750.00 | 22,324.35 | 18,686 |
| 2024-03-13 | 23,300.00 | 23,300.00 | 22,350.00 | 22,600.00 | 22,177.16 | 78,494 |
| 2024-03-12 | 23,500.00 | 24,000.00 | 23,200.00 | 23,200.00 | 22,765.93 | 33,266 |
| 2024-03-11 | 23,700.00 | 24,000.00 | 23,400.00 | 23,750.00 | 23,305.64 | 26,369 |
| 2024-03-08 | 23,500.00 | 23,900.00 | 23,250.00 | 23,650.00 | 23,207.51 | 32,705 |
| 2024-03-07 | 24,100.00 | 24,350.00 | 23,400.00 | 23,700.00 | 23,256.57 | 40,806 |
| 2024-03-06 | 24,100.00 | 24,750.00 | 23,900.00 | 24,000.00 | 23,550.96 | 36,466 |
| 2024-03-05 | 24,150.00 | 24,750.00 | 23,800.00 | 24,450.00 | 23,992.54 | 34,179 |
| 2024-03-04 | 24,450.00 | 24,450.00 | 23,650.00 | 24,100.00 | 23,649.09 | 40,331 |
| 2024-02-29 | 24,350.00 | 24,350.00 | 23,850.00 | 24,250.00 | 23,796.28 | 39,966 |
| 2024-02-28 | 24,750.00 | 25,150.00 | 24,100.00 | 24,450.00 | 23,992.54 | 60,817 |
| 2024-02-27 | 25,650.00 | 25,650.00 | 24,700.00 | 24,800.00 | 24,335.99 | 48,263 |
| 2024-02-26 | 25,800.00 | 26,250.00 | 25,450.00 | 25,700.00 | 25,219.15 | 40,975 |
| 2024-02-23 | 25,850.00 | 26,050.00 | 25,200.00 | 26,050.00 | 25,562.61 | 42,325 |
| 2024-02-22 | 25,850.00 | 26,600.00 | 25,650.00 | 25,950.00 | 25,464.48 | 80,154 |
| 2024-02-21 | 25,000.00 | 25,500.00 | 24,650.00 | 25,500.00 | 25,022.90 | 40,203 |
| 2024-02-20 | 25,250.00 | 25,500.00 | 24,800.00 | 25,050.00 | 24,581.32 | 40,487 |
| 2024-02-19 | 25,700.00 | 26,000.00 | 24,850.00 | 25,300.00 | 24,826.64 | 77,719 |
| 2024-02-16 | 26,000.00 | 26,350.00 | 25,550.00 | 26,200.00 | 25,709.80 | 69,662 |
| 2024-02-15 | 26,500.00 | 27,150.00 | 25,950.00 | 26,200.00 | 25,709.80 | 72,512 |
| 2024-02-14 | 25,250.00 | 26,100.00 | 25,200.00 | 26,050.00 | 25,562.61 | 34,194 |
| 2024-02-13 | 25,750.00 | 26,000.00 | 25,400.00 | 25,900.00 | 25,415.41 | 28,876 |
| 2024-02-08 | 25,000.00 | 25,750.00 | 24,800.00 | 25,750.00 | 25,268.22 | 29,288 |
| 2024-02-07 | 25,350.00 | 26,350.00 | 24,900.00 | 25,200.00 | 24,728.51 | 49,667 |
| 2024-02-06 | 24,800.00 | 25,450.00 | 24,350.00 | 25,300.00 | 24,826.64 | 35,310 |
| 2024-02-05 | 23,600.00 | 25,000.00 | 23,600.00 | 24,800.00 | 24,335.99 | 47,911 |
| 2024-02-02 | 24,250.00 | 24,300.00 | 23,350.00 | 23,850.00 | 23,403.77 | 50,418 |
| 2024-02-01 | 24,450.00 | 24,550.00 | 23,650.00 | 23,900.00 | 23,452.83 | 57,848 |
| 2024-01-31 | 24,400.00 | 24,900.00 | 24,150.00 | 24,450.00 | 23,992.54 | 29,385 |
| 2024-01-30 | 24,450.00 | 24,800.00 | 24,150.00 | 24,800.00 | 24,335.99 | 35,198 |
| 2024-01-29 | 25,050.00 | 25,050.00 | 24,150.00 | 24,500.00 | 24,041.61 | 27,268 |
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.