Pum-Tech Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	25,100.00	26,100.00	24,400.00	25,700.00	24,828.00	66,351
2023-07-28	24,600.00	24,950.00	23,900.00	24,650.00	23,813.63	40,748
2023-07-27	23,500.00	25,050.00	22,800.00	24,600.00	23,765.32	102,045
2023-07-26	23,600.00	23,600.00	22,000.00	23,500.00	22,702.65	86,135
2023-07-25	23,100.00	23,650.00	22,550.00	23,600.00	22,799.25	38,502
2023-07-24	23,500.00	23,850.00	23,000.00	23,450.00	22,654.34	45,430
2023-07-21	25,100.00	25,150.00	23,450.00	23,500.00	22,702.65	384,889
2023-07-20	24,150.00	25,300.00	24,150.00	25,000.00	24,151.75	124,331
2023-07-19	24,100.00	25,450.00	23,800.00	24,150.00	23,330.59	195,194
2023-07-18	23,450.00	24,700.00	22,950.00	24,350.00	23,523.81	307,992
2023-07-17	22,600.00	23,200.00	22,400.00	22,500.00	21,736.58	66,828
2023-07-14	23,100.00	23,450.00	22,350.00	22,800.00	22,026.40	83,061
2023-07-13	22,000.00	22,950.00	21,750.00	22,700.00	21,929.79	120,191
2023-07-12	22,200.00	22,200.00	21,150.00	21,950.00	21,205.24	67,381
2023-07-11	21,900.00	22,600.00	21,700.00	22,100.00	21,350.15	60,996
2023-07-10	22,600.00	22,950.00	21,500.00	21,900.00	21,156.93	86,484
2023-07-07	23,000.00	23,550.00	21,350.00	22,600.00	21,833.18	319,910
2023-07-06	22,150.00	24,350.00	21,550.00	22,500.00	21,736.58	498,219
2023-07-05	21,000.00	21,800.00	20,800.00	21,050.00	20,335.77	73,763
2023-07-04	21,100.00	21,450.00	20,700.00	20,950.00	20,239.17	39,286
2023-07-03	21,450.00	21,850.00	20,400.00	21,100.00	20,384.08	81,201
2023-06-30	20,700.00	21,300.00	20,500.00	21,100.00	20,384.08	38,975
2023-06-29	21,400.00	21,400.00	20,550.00	20,950.00	20,239.17	79,939
2023-06-28	21,250.00	21,900.00	20,850.00	21,400.00	20,673.90	56,524
2023-06-27	21,450.00	21,650.00	20,750.00	21,450.00	20,722.20	68,998
2023-06-26	22,700.00	22,700.00	21,500.00	21,550.00	20,818.81	61,987
2023-06-23	22,800.00	22,800.00	21,900.00	22,450.00	21,688.27	75,024
2023-06-22	20,850.00	22,700.00	20,850.00	22,650.00	21,881.49	164,359
2023-06-21	21,350.00	21,600.00	20,800.00	21,150.00	20,432.38	59,452
2023-06-20	21,250.00	21,900.00	21,100.00	21,450.00	20,722.20	76,950
2023-06-19	21,350.00	21,500.00	20,500.00	21,250.00	20,528.99	48,251
2023-06-16	20,950.00	21,400.00	20,700.00	21,050.00	20,335.77	23,214
2023-06-15	21,100.00	21,300.00	20,250.00	20,950.00	20,239.17	61,288
2023-06-14	21,300.00	21,600.00	20,800.00	21,100.00	20,384.08	29,731
2023-06-13	21,500.00	21,800.00	21,200.00	21,300.00	20,577.29	46,246
2023-06-12	21,700.00	21,900.00	21,200.00	21,650.00	20,915.42	32,016
2023-06-09	22,200.00	22,200.00	21,200.00	21,700.00	20,963.72	90,306
2023-06-08	21,000.00	21,850.00	20,900.00	21,450.00	20,722.20	78,360
2023-06-07	21,050.00	21,300.00	20,350.00	20,950.00	20,239.17	59,122
2023-06-05	20,800.00	21,250.00	20,650.00	20,800.00	20,094.26	20,271
2023-06-02	21,300.00	21,600.00	20,750.00	20,800.00	20,094.26	41,062
2023-06-01	20,800.00	21,450.00	20,200.00	21,300.00	20,577.29	90,174
2023-05-31	21,300.00	21,300.00	20,850.00	21,150.00	20,432.38	58,353
2023-05-30	21,050.00	21,500.00	20,700.00	21,150.00	20,432.38	48,785
2023-05-26	20,700.00	21,150.00	20,300.00	20,850.00	20,142.56	68,919
2023-05-25	20,150.00	21,100.00	19,840.00	20,600.00	19,901.04	83,815
2023-05-24	19,950.00	20,300.00	19,700.00	20,150.00	19,466.31	72,990
2023-05-23	20,450.00	20,650.00	19,850.00	20,100.00	19,418.01	113,597
2023-05-22	20,400.00	21,200.00	20,250.00	20,550.00	19,852.74	99,628
2023-05-19	20,500.00	21,000.00	20,200.00	20,600.00	19,901.04	87,199
2023-05-18	20,150.00	20,700.00	20,150.00	20,600.00	19,901.04	53,667
2023-05-17	20,900.00	20,900.00	20,150.00	20,300.00	19,611.22	127,426
2023-05-16	21,650.00	21,650.00	20,650.00	21,000.00	20,287.47	163,168
2023-05-15	20,700.00	22,100.00	20,150.00	21,650.00	20,915.42	591,147
2023-05-12	19,250.00	21,500.00	18,910.00	20,850.00	20,142.56	2,209,343
2023-05-11	19,990.00	20,000.00	18,870.00	19,310.00	18,654.81	204,230
2023-05-10	18,220.00	20,450.00	18,220.00	19,980.00	19,302.08	435,113
2023-05-09	18,090.00	18,280.00	17,660.00	18,140.00	17,524.51	36,047
2023-05-08	18,150.00	18,260.00	17,850.00	18,090.00	17,476.21	12,030
2023-05-04	18,280.00	18,350.00	17,650.00	18,150.00	17,534.17	39,349

← NewerPage 14 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.