Pum-Tech Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16,570.00	16,690.00	16,350.00	16,560.00	15,998.12	7,026
2023-02-03	16,460.00	16,620.00	16,420.00	16,520.00	15,959.48	6,829
2023-02-02	16,530.00	16,690.00	16,530.00	16,620.00	16,056.08	11,428
2023-02-01	16,480.00	16,710.00	16,400.00	16,460.00	15,901.51	12,437
2023-01-31	16,530.00	16,650.00	16,320.00	16,590.00	16,027.10	12,314
2023-01-30	16,860.00	16,870.00	16,250.00	16,530.00	15,969.14	16,796
2023-01-27	16,720.00	16,840.00	16,570.00	16,790.00	16,220.32	19,472
2023-01-26	17,000.00	17,000.00	16,730.00	16,900.00	16,326.58	16,763
2023-01-25	16,820.00	16,950.00	16,550.00	16,930.00	16,355.57	15,738
2023-01-20	16,800.00	16,950.00	16,550.00	16,800.00	16,229.98	21,487
2023-01-19	16,300.00	17,000.00	16,150.00	16,850.00	16,278.28	57,462
2023-01-18	16,250.00	16,550.00	16,100.00	16,350.00	15,795.25	23,883
2023-01-17	15,850.00	16,550.00	15,750.00	16,250.00	15,698.64	64,332
2023-01-16	15,550.00	16,050.00	15,500.00	15,800.00	15,263.91	35,285
2023-01-13	15,650.00	15,650.00	15,350.00	15,550.00	15,022.39	16,548
2023-01-12	15,700.00	15,700.00	15,350.00	15,650.00	15,119.00	33,272
2023-01-11	15,350.00	15,700.00	15,150.00	15,650.00	15,119.00	37,188
2023-01-10	15,500.00	15,600.00	14,950.00	15,250.00	14,732.57	71,838
2023-01-09	16,200.00	16,550.00	15,300.00	15,500.00	14,974.09	137,935
2023-01-06	16,200.00	16,250.00	15,900.00	16,000.00	15,457.12	12,565
2023-01-05	16,200.00	16,250.00	15,900.00	16,200.00	15,650.33	9,376
2023-01-04	16,000.00	16,150.00	15,850.00	16,150.00	15,602.03	7,538
2023-01-03	16,000.00	16,200.00	15,800.00	16,100.00	15,553.73	11,422
2023-01-02	16,200.00	16,400.00	15,550.00	16,200.00	15,650.33	38,721
2022-12-29	16,750.00	16,750.00	16,150.00	16,450.00	15,891.85	20,341
2022-12-28	16,500.00	16,800.00	16,200.00	16,800.00	16,229.98	16,316
2022-12-27	15,750.00	16,950.00	15,750.00	16,550.00	15,640.67	74,562
2022-12-26	15,950.00	16,000.00	15,750.00	15,850.00	14,979.13	7,998
2022-12-23	16,100.00	16,200.00	15,650.00	15,950.00	15,073.64	22,618
2022-12-22	16,200.00	16,350.00	16,150.00	16,250.00	15,357.16	17,088
2022-12-21	16,100.00	16,250.00	15,800.00	16,150.00	15,262.65	11,939
2022-12-20	16,600.00	16,700.00	15,800.00	16,050.00	15,168.15	29,876
2022-12-19	16,850.00	17,000.00	16,600.00	16,700.00	15,782.43	8,551
2022-12-16	16,350.00	17,000.00	16,100.00	16,950.00	16,018.70	16,111
2022-12-15	16,650.00	16,900.00	16,500.00	16,600.00	15,687.93	13,753
2022-12-14	16,900.00	16,950.00	16,750.00	16,800.00	15,876.94	20,769
2022-12-13	17,350.00	17,500.00	16,500.00	17,000.00	16,065.95	34,110
2022-12-12	17,850.00	17,850.00	17,300.00	17,400.00	16,443.97	21,174
2022-12-09	17,700.00	18,000.00	17,350.00	17,800.00	16,821.99	55,526
2022-12-08	17,400.00	17,750.00	16,900.00	17,600.00	16,632.98	84,056
2022-12-07	15,950.00	17,700.00	15,950.00	17,400.00	16,443.97	249,920
2022-12-06	16,050.00	16,500.00	15,850.00	15,950.00	15,073.64	105,450
2022-12-05	17,550.00	18,000.00	16,150.00	16,350.00	15,451.66	232,526
2022-12-02	16,700.00	17,600.00	16,700.00	17,350.00	16,396.72	83,899
2022-12-01	16,550.00	17,000.00	16,500.00	16,700.00	15,782.43	28,573
2022-11-30	16,550.00	16,800.00	16,350.00	16,450.00	15,546.17	17,245
2022-11-29	16,150.00	17,750.00	15,900.00	16,550.00	15,640.67	104,278
2022-11-28	16,500.00	16,500.00	15,900.00	16,200.00	15,309.90	7,889
2022-11-25	16,050.00	16,450.00	15,950.00	16,300.00	15,404.41	17,810
2022-11-24	16,000.00	16,200.00	15,900.00	15,950.00	15,073.64	7,506
2022-11-23	15,650.00	16,100.00	15,650.00	15,900.00	15,026.39	2,815
2022-11-22	15,950.00	15,950.00	15,700.00	15,700.00	14,837.38	6,086
2022-11-21	16,400.00	16,400.00	15,950.00	16,000.00	15,120.89	5,866
2022-11-18	16,450.00	16,450.00	16,250.00	16,400.00	15,498.92	1,605
2022-11-17	16,200.00	16,500.00	15,900.00	16,500.00	15,593.42	10,513
2022-11-16	16,500.00	16,500.00	16,000.00	16,200.00	15,309.90	6,113
2022-11-15	16,000.00	16,350.00	16,000.00	16,350.00	15,451.66	7,068
2022-11-14	16,400.00	16,400.00	16,000.00	16,250.00	15,357.16	19,041
2022-11-11	16,250.00	16,700.00	15,950.00	16,300.00	15,404.41	27,927
2022-11-10	15,800.00	15,800.00	15,600.00	15,800.00	14,931.88	1,990

← NewerPage 16 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.