Pum-Tech Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 18,700.00 | 18,700.00 | 18,270.00 | 18,480.00 | 17,852.97 | 8,743 |
| 2023-05-02 | 18,200.00 | 18,700.00 | 18,180.00 | 18,490.00 | 17,862.64 | 20,769 |
| 2023-04-28 | 18,860.00 | 18,860.00 | 18,130.00 | 18,290.00 | 17,669.42 | 57,315 |
| 2023-04-27 | 18,490.00 | 19,180.00 | 18,060.00 | 18,690.00 | 18,055.85 | 95,088 |
| 2023-04-26 | 17,770.00 | 18,750.00 | 17,300.00 | 18,520.00 | 17,891.62 | 124,665 |
| 2023-04-25 | 17,750.00 | 17,990.00 | 17,410.00 | 17,770.00 | 17,167.06 | 58,923 |
| 2023-04-24 | 17,700.00 | 18,180.00 | 17,680.00 | 17,790.00 | 17,186.39 | 70,905 |
| 2023-04-21 | 18,490.00 | 18,880.00 | 17,630.00 | 17,950.00 | 17,340.96 | 125,576 |
| 2023-04-20 | 19,190.00 | 19,730.00 | 18,260.00 | 18,490.00 | 17,862.64 | 194,312 |
| 2023-04-19 | 19,500.00 | 19,550.00 | 18,500.00 | 19,190.00 | 18,538.88 | 173,312 |
| 2023-04-18 | 18,600.00 | 19,630.00 | 18,280.00 | 19,500.00 | 18,838.37 | 273,527 |
| 2023-04-17 | 17,060.00 | 18,680.00 | 17,060.00 | 18,450.00 | 17,823.99 | 282,547 |
| 2023-04-14 | 16,900.00 | 17,500.00 | 16,410.00 | 17,330.00 | 16,741.99 | 153,227 |
| 2023-04-13 | 15,700.00 | 17,000.00 | 15,510.00 | 16,830.00 | 16,258.96 | 278,769 |
| 2023-04-12 | 15,750.00 | 15,760.00 | 15,280.00 | 15,510.00 | 14,983.75 | 61,296 |
| 2023-04-11 | 15,150.00 | 15,700.00 | 15,030.00 | 15,510.00 | 14,983.75 | 102,243 |
| 2023-04-10 | 14,490.00 | 15,080.00 | 14,480.00 | 14,890.00 | 14,384.78 | 85,934 |
| 2023-04-07 | 14,200.00 | 14,890.00 | 14,130.00 | 14,470.00 | 13,979.03 | 144,850 |
| 2023-04-06 | 14,580.00 | 14,600.00 | 13,930.00 | 14,200.00 | 13,718.19 | 119,677 |
| 2023-04-05 | 14,730.00 | 15,500.00 | 14,390.00 | 14,520.00 | 14,027.34 | 113,853 |
| 2023-04-04 | 14,840.00 | 14,880.00 | 14,680.00 | 14,810.00 | 14,307.50 | 36,617 |
| 2023-04-03 | 15,080.00 | 15,080.00 | 14,690.00 | 14,860.00 | 14,355.80 | 49,324 |
| 2023-03-31 | 15,500.00 | 15,540.00 | 15,000.00 | 15,080.00 | 14,568.34 | 56,830 |
| 2023-03-30 | 15,460.00 | 15,520.00 | 15,180.00 | 15,470.00 | 14,945.10 | 14,330 |
| 2023-03-29 | 15,400.00 | 15,540.00 | 15,310.00 | 15,450.00 | 14,925.78 | 26,607 |
| 2023-03-28 | 15,200.00 | 15,420.00 | 15,150.00 | 15,420.00 | 14,896.80 | 21,109 |
| 2023-03-27 | 15,230.00 | 15,240.00 | 14,960.00 | 15,220.00 | 14,703.59 | 15,043 |
| 2023-03-24 | 15,340.00 | 15,340.00 | 15,060.00 | 15,170.00 | 14,655.28 | 10,361 |
| 2023-03-23 | 15,250.00 | 15,340.00 | 15,100.00 | 15,250.00 | 14,732.57 | 35,545 |
| 2023-03-22 | 15,670.00 | 15,670.00 | 15,250.00 | 15,500.00 | 14,974.09 | 25,289 |
| 2023-03-21 | 15,720.00 | 16,220.00 | 15,500.00 | 15,570.00 | 15,041.71 | 37,829 |
| 2023-03-20 | 15,400.00 | 15,990.00 | 15,400.00 | 15,810.00 | 15,273.57 | 29,326 |
| 2023-03-17 | 15,550.00 | 15,670.00 | 15,190.00 | 15,650.00 | 15,119.00 | 44,770 |
| 2023-03-16 | 15,650.00 | 15,650.00 | 15,300.00 | 15,400.00 | 14,877.48 | 7,246 |
| 2023-03-15 | 15,480.00 | 15,700.00 | 15,250.00 | 15,650.00 | 15,119.00 | 22,924 |
| 2023-03-14 | 15,650.00 | 15,690.00 | 15,020.00 | 15,300.00 | 14,780.87 | 28,079 |
| 2023-03-13 | 15,550.00 | 15,850.00 | 14,960.00 | 15,690.00 | 15,157.64 | 33,602 |
| 2023-03-10 | 15,820.00 | 15,840.00 | 15,580.00 | 15,580.00 | 15,051.37 | 10,792 |
| 2023-03-09 | 15,530.00 | 15,950.00 | 15,460.00 | 15,870.00 | 15,331.53 | 35,556 |
| 2023-03-08 | 15,720.00 | 15,770.00 | 15,480.00 | 15,540.00 | 15,012.73 | 17,450 |
| 2023-03-07 | 15,670.00 | 15,930.00 | 15,470.00 | 15,910.00 | 15,370.17 | 38,652 |
| 2023-03-06 | 16,000.00 | 16,000.00 | 15,620.00 | 15,680.00 | 15,147.98 | 27,348 |
| 2023-03-03 | 16,110.00 | 16,150.00 | 15,670.00 | 15,900.00 | 15,360.51 | 69,030 |
| 2023-03-02 | 16,350.00 | 16,460.00 | 15,900.00 | 16,100.00 | 15,553.73 | 42,770 |
| 2023-02-28 | 16,290.00 | 16,390.00 | 16,190.00 | 16,290.00 | 15,737.28 | 15,145 |
| 2023-02-27 | 16,090.00 | 16,200.00 | 15,850.00 | 16,190.00 | 15,640.67 | 11,160 |
| 2023-02-24 | 16,190.00 | 16,250.00 | 15,760.00 | 16,090.00 | 15,544.07 | 27,733 |
| 2023-02-23 | 16,070.00 | 16,320.00 | 16,070.00 | 16,190.00 | 15,640.67 | 18,902 |
| 2023-02-22 | 16,250.00 | 16,290.00 | 15,990.00 | 16,190.00 | 15,640.67 | 31,755 |
| 2023-02-21 | 16,730.00 | 16,750.00 | 16,370.00 | 16,570.00 | 16,007.78 | 22,238 |
| 2023-02-20 | 16,210.00 | 16,700.00 | 16,210.00 | 16,550.00 | 15,988.46 | 76,022 |
| 2023-02-17 | 16,300.00 | 16,570.00 | 16,170.00 | 16,200.00 | 15,650.33 | 20,366 |
| 2023-02-16 | 16,650.00 | 16,990.00 | 16,080.00 | 16,300.00 | 15,746.94 | 93,901 |
| 2023-02-15 | 16,600.00 | 16,830.00 | 16,360.00 | 16,650.00 | 16,085.07 | 24,629 |
| 2023-02-14 | 16,650.00 | 16,720.00 | 16,470.00 | 16,650.00 | 16,085.07 | 15,542 |
| 2023-02-13 | 16,780.00 | 16,880.00 | 16,310.00 | 16,800.00 | 16,229.98 | 24,110 |
| 2023-02-10 | 16,630.00 | 16,900.00 | 16,460.00 | 16,800.00 | 16,229.98 | 30,403 |
| 2023-02-09 | 16,530.00 | 16,620.00 | 16,390.00 | 16,580.00 | 16,017.44 | 10,836 |
| 2023-02-08 | 16,540.00 | 16,540.00 | 16,410.00 | 16,530.00 | 15,969.14 | 9,640 |
| 2023-02-07 | 16,560.00 | 16,600.00 | 16,320.00 | 16,570.00 | 16,007.78 | 6,286 |
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.