Pum-Tech Korea Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	25,300.00	25,450.00	24,550.00	25,200.00	24,728.51	39,229
2024-01-25	25,350.00	25,550.00	25,100.00	25,500.00	25,022.90	13,975
2024-01-24	25,600.00	25,650.00	24,900.00	25,350.00	24,875.70	26,902
2024-01-23	25,650.00	25,900.00	25,050.00	25,550.00	25,071.96	29,730
2024-01-22	24,400.00	25,550.00	24,300.00	25,350.00	24,875.70	63,805
2024-01-19	23,900.00	24,400.00	23,650.00	24,200.00	23,747.22	28,933
2024-01-18	23,500.00	23,800.00	23,500.00	23,650.00	23,207.51	16,641
2024-01-17	23,450.00	23,550.00	23,200.00	23,500.00	23,060.32	37,353
2024-01-16	23,900.00	23,900.00	23,250.00	23,300.00	22,864.06	29,026
2024-01-15	23,600.00	24,050.00	23,550.00	23,850.00	23,403.77	26,516
2024-01-12	24,000.00	24,000.00	23,550.00	23,600.00	23,158.45	16,349
2024-01-11	23,900.00	24,000.00	23,550.00	23,750.00	23,305.64	47,973
2024-01-10	23,650.00	23,900.00	23,400.00	23,900.00	23,452.83	36,401
2024-01-09	24,050.00	24,300.00	23,400.00	23,600.00	23,158.45	48,868
2024-01-08	24,150.00	24,150.00	23,650.00	24,050.00	23,600.03	20,972
2024-01-05	24,400.00	24,400.00	23,250.00	24,100.00	23,649.09	48,198
2024-01-04	24,200.00	24,400.00	23,700.00	24,250.00	23,796.28	35,069
2024-01-03	24,150.00	24,350.00	23,850.00	24,200.00	23,747.22	21,232
2024-01-02	23,900.00	24,400.00	23,850.00	24,400.00	23,943.48	20,192
2023-12-28	23,950.00	24,150.00	23,850.00	23,950.00	23,501.90	29,038
2023-12-27	24,250.00	24,300.00	23,600.00	23,950.00	23,501.90	33,479
2023-12-26	24,650.00	24,650.00	24,000.00	24,500.00	23,668.72	53,715
2023-12-22	24,650.00	24,950.00	24,350.00	24,800.00	23,958.54	53,290
2023-12-21	24,700.00	25,150.00	24,350.00	24,600.00	23,765.32	31,521
2023-12-20	24,750.00	24,900.00	24,450.00	24,600.00	23,765.32	47,026
2023-12-19	24,750.00	25,000.00	24,450.00	24,650.00	23,813.63	27,981
2023-12-18	25,200.00	25,350.00	24,350.00	24,750.00	23,910.23	41,957
2023-12-15	25,600.00	25,800.00	24,850.00	25,150.00	24,296.66	25,868
2023-12-14	24,650.00	25,700.00	24,650.00	25,700.00	24,828.00	35,752
2023-12-13	25,050.00	25,400.00	24,550.00	24,650.00	23,813.63	32,271
2023-12-12	25,650.00	25,700.00	25,000.00	25,050.00	24,200.05	15,648
2023-12-11	25,900.00	25,900.00	25,300.00	25,650.00	24,779.70	14,023
2023-12-08	25,400.00	26,000.00	25,200.00	25,650.00	24,779.70	16,470
2023-12-07	25,000.00	25,500.00	24,500.00	25,450.00	24,586.48	27,532
2023-12-06	25,500.00	25,800.00	25,000.00	25,000.00	24,151.75	34,976
2023-12-05	25,650.00	25,650.00	24,850.00	25,500.00	24,634.79	28,499
2023-12-04	24,850.00	25,800.00	24,750.00	25,400.00	24,538.18	34,647
2023-12-01	25,200.00	25,500.00	24,750.00	25,250.00	24,393.27	30,614
2023-11-30	25,050.00	25,700.00	24,550.00	25,200.00	24,344.97	34,130
2023-11-29	24,600.00	25,150.00	24,050.00	25,050.00	24,200.05	39,257
2023-11-28	25,300.00	25,500.00	24,400.00	24,500.00	23,668.72	78,202
2023-11-27	26,100.00	26,300.00	25,250.00	25,300.00	24,441.57	19,548
2023-11-24	26,050.00	26,250.00	25,450.00	26,100.00	25,214.43	24,702
2023-11-23	27,000.00	27,000.00	25,750.00	25,950.00	25,069.52	33,908
2023-11-22	26,300.00	27,000.00	26,300.00	26,650.00	25,745.77	30,689
2023-11-21	25,950.00	26,700.00	25,950.00	26,550.00	25,649.16	23,164
2023-11-20	26,350.00	26,500.00	25,950.00	26,250.00	25,359.34	15,634
2023-11-17	26,300.00	26,850.00	26,050.00	26,250.00	25,359.34	25,658
2023-11-16	26,300.00	26,900.00	25,850.00	26,700.00	25,794.07	35,259
2023-11-15	26,250.00	26,500.00	24,850.00	26,250.00	25,359.34	144,570
2023-11-14	25,550.00	26,150.00	25,550.00	26,100.00	25,214.43	65,401
2023-11-13	26,000.00	26,600.00	25,500.00	25,750.00	24,876.30	71,367
2023-11-10	25,200.00	26,550.00	25,200.00	26,200.00	25,311.04	89,748
2023-11-09	26,600.00	27,150.00	26,150.00	26,350.00	25,455.95	68,776
2023-11-08	26,900.00	27,050.00	26,250.00	26,500.00	25,600.86	63,594
2023-11-07	25,250.00	26,400.00	24,900.00	26,350.00	25,455.95	75,466
2023-11-06	25,900.00	25,900.00	25,050.00	25,250.00	24,393.27	89,365
2023-11-03	25,600.00	26,100.00	25,100.00	25,400.00	24,538.18	79,123
2023-11-02	25,950.00	26,650.00	25,450.00	25,600.00	24,731.39	59,335
2023-11-01	25,850.00	26,100.00	24,900.00	26,000.00	25,117.82	68,818

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.