Pum-Tech Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	25,750.00	27,100.00	25,350.00	25,450.00	24,586.48	90,564
2023-10-30	26,350.00	26,550.00	25,600.00	25,650.00	24,779.70	62,406
2023-10-27	25,700.00	26,600.00	25,150.00	25,950.00	25,069.52	52,412
2023-10-26	25,750.00	26,150.00	25,050.00	25,950.00	25,069.52	78,891
2023-10-25	26,750.00	26,750.00	25,900.00	26,050.00	25,166.12	94,148
2023-10-24	26,000.00	26,350.00	25,100.00	26,250.00	25,359.34	44,550
2023-10-23	25,350.00	26,000.00	24,750.00	25,350.00	24,489.88	42,806
2023-10-20	26,050.00	26,050.00	24,600.00	25,400.00	24,538.18	55,430
2023-10-19	25,650.00	26,400.00	25,600.00	26,150.00	25,262.73	60,964
2023-10-18	26,300.00	26,300.00	25,650.00	26,250.00	25,359.34	31,768
2023-10-17	25,350.00	26,500.00	25,350.00	26,300.00	25,407.64	59,864
2023-10-16	25,350.00	25,900.00	25,150.00	25,350.00	24,489.88	65,303
2023-10-13	24,800.00	25,700.00	24,500.00	25,500.00	24,634.79	58,234
2023-10-12	24,800.00	25,600.00	24,450.00	25,000.00	24,151.75	63,856
2023-10-11	23,900.00	25,000.00	23,850.00	24,600.00	23,765.32	40,716
2023-10-10	24,550.00	24,550.00	23,400.00	23,750.00	22,944.16	93,590
2023-10-06	24,500.00	24,750.00	23,200.00	24,500.00	23,668.72	95,134
2023-10-05	24,100.00	24,850.00	23,650.00	24,550.00	23,717.02	48,415
2023-10-04	25,000.00	25,200.00	22,550.00	23,600.00	22,799.25	133,910
2023-09-27	26,350.00	26,350.00	25,400.00	25,550.00	24,683.09	49,543
2023-09-26	26,100.00	26,300.00	25,800.00	26,250.00	25,359.34	38,039
2023-09-25	25,350.00	26,150.00	25,350.00	25,900.00	25,021.21	45,084
2023-09-22	25,300.00	26,000.00	24,950.00	25,350.00	24,489.88	69,761
2023-09-21	26,450.00	26,450.00	25,600.00	25,850.00	24,972.91	94,505
2023-09-20	26,750.00	27,000.00	25,850.00	26,750.00	25,842.37	60,697
2023-09-19	27,200.00	27,200.00	26,200.00	26,950.00	26,035.59	104,504
2023-09-18	26,750.00	26,800.00	25,700.00	26,800.00	25,890.68	110,161
2023-09-15	27,000.00	27,200.00	25,850.00	26,750.00	25,842.37	118,006
2023-09-14	26,350.00	27,300.00	26,350.00	27,200.00	26,277.11	42,027
2023-09-13	27,250.00	27,300.00	26,200.00	26,550.00	25,649.16	96,575
2023-09-12	27,400.00	27,750.00	26,750.00	27,250.00	26,325.41	81,771
2023-09-11	27,850.00	27,850.00	26,800.00	27,350.00	26,422.02	61,424
2023-09-08	27,200.00	28,000.00	27,100.00	27,500.00	26,566.93	65,647
2023-09-07	27,750.00	28,350.00	26,850.00	27,150.00	26,228.80	137,368
2023-09-06	28,100.00	28,900.00	27,550.00	28,400.00	27,436.39	99,110
2023-09-05	26,600.00	28,050.00	26,500.00	28,050.00	27,098.26	103,287
2023-09-04	27,550.00	27,550.00	26,200.00	26,700.00	25,794.07	141,153
2023-09-01	28,850.00	29,350.00	27,600.00	27,600.00	26,663.53	109,468
2023-08-31	28,050.00	29,100.00	27,500.00	28,950.00	27,967.73	113,672
2023-08-30	28,100.00	28,450.00	27,050.00	28,400.00	27,436.39	72,685
2023-08-29	29,200.00	29,200.00	27,850.00	28,100.00	27,146.57	173,554
2023-08-28	27,500.00	29,200.00	26,700.00	29,200.00	28,209.25	318,332
2023-08-25	25,800.00	26,500.00	25,700.00	26,250.00	25,359.34	54,532
2023-08-24	26,550.00	26,800.00	25,450.00	26,500.00	25,600.86	111,237
2023-08-23	26,500.00	26,950.00	26,050.00	26,600.00	25,697.46	48,289
2023-08-22	26,850.00	27,100.00	26,000.00	26,450.00	25,552.55	79,277
2023-08-21	25,650.00	26,600.00	24,750.00	25,950.00	25,069.52	85,807
2023-08-18	25,300.00	26,300.00	24,750.00	25,650.00	24,779.70	107,428
2023-08-17	24,600.00	26,000.00	23,450.00	25,600.00	24,731.39	219,410
2023-08-16	26,400.00	26,400.00	23,950.00	25,400.00	24,538.18	287,537
2023-08-14	26,500.00	27,700.00	26,100.00	26,400.00	25,504.25	164,845
2023-08-11	27,000.00	28,600.00	25,750.00	26,500.00	25,600.86	258,332
2023-08-10	28,700.00	29,100.00	26,100.00	26,900.00	25,987.28	408,537
2023-08-09	28,600.00	29,700.00	25,750.00	27,300.00	26,373.71	588,151
2023-08-08	28,200.00	29,100.00	27,000.00	28,300.00	27,339.78	171,391
2023-08-07	25,300.00	28,400.00	25,300.00	28,400.00	27,436.39	325,110
2023-08-04	23,900.00	25,950.00	23,800.00	25,200.00	24,344.97	139,958
2023-08-03	24,000.00	24,250.00	23,000.00	24,200.00	23,378.90	85,985
2023-08-02	24,150.00	25,200.00	23,950.00	24,250.00	23,427.20	58,029
2023-08-01	25,800.00	26,000.00	24,250.00	24,300.00	23,475.50	90,586

← NewerPage 13 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.