Pum-Tech Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 15,800.00 | 15,900.00 | 15,600.00 | 15,850.00 | 14,979.13 | 4,745 |
| 2022-11-08 | 15,800.00 | 15,950.00 | 15,750.00 | 15,950.00 | 15,073.64 | 2,886 |
| 2022-11-07 | 15,800.00 | 15,950.00 | 15,500.00 | 15,950.00 | 15,073.64 | 4,064 |
| 2022-11-04 | 15,200.00 | 16,000.00 | 15,150.00 | 15,800.00 | 14,931.88 | 16,637 |
| 2022-11-03 | 15,100.00 | 15,400.00 | 15,100.00 | 15,300.00 | 14,459.35 | 3,143 |
| 2022-11-02 | 15,350.00 | 15,450.00 | 15,200.00 | 15,400.00 | 14,553.86 | 5,963 |
| 2022-11-01 | 15,400.00 | 15,500.00 | 15,150.00 | 15,450.00 | 14,601.11 | 14,622 |
| 2022-10-31 | 15,450.00 | 15,450.00 | 15,100.00 | 15,300.00 | 14,459.35 | 2,920 |
| 2022-10-28 | 15,250.00 | 15,400.00 | 14,950.00 | 15,350.00 | 14,506.61 | 3,545 |
| 2022-10-27 | 15,400.00 | 15,500.00 | 15,250.00 | 15,250.00 | 14,412.10 | 5,322 |
| 2022-10-26 | 15,400.00 | 15,400.00 | 15,150.00 | 15,400.00 | 14,553.86 | 2,650 |
| 2022-10-25 | 15,400.00 | 15,450.00 | 15,000.00 | 15,400.00 | 14,553.86 | 7,151 |
| 2022-10-24 | 15,300.00 | 15,450.00 | 15,150.00 | 15,400.00 | 14,553.86 | 3,510 |
| 2022-10-21 | 15,050.00 | 15,450.00 | 14,600.00 | 15,350.00 | 14,506.61 | 15,833 |
| 2022-10-20 | 15,250.00 | 15,250.00 | 14,850.00 | 14,850.00 | 14,034.08 | 3,102 |
| 2022-10-19 | 15,200.00 | 15,400.00 | 15,050.00 | 15,250.00 | 14,412.10 | 5,801 |
| 2022-10-18 | 15,250.00 | 15,450.00 | 15,150.00 | 15,150.00 | 14,317.60 | 6,810 |
| 2022-10-17 | 15,150.00 | 15,250.00 | 14,850.00 | 15,250.00 | 14,412.10 | 3,671 |
| 2022-10-14 | 15,250.00 | 15,550.00 | 15,150.00 | 15,150.00 | 14,317.60 | 5,302 |
| 2022-10-13 | 15,950.00 | 15,950.00 | 14,950.00 | 15,150.00 | 14,317.60 | 25,894 |
| 2022-10-12 | 15,650.00 | 16,000.00 | 15,400.00 | 15,850.00 | 14,979.13 | 11,459 |
| 2022-10-11 | 15,850.00 | 15,850.00 | 15,100.00 | 15,800.00 | 14,931.88 | 14,768 |
| 2022-10-07 | 16,100.00 | 16,200.00 | 15,650.00 | 16,200.00 | 15,309.90 | 11,634 |
| 2022-10-06 | 15,900.00 | 16,150.00 | 15,900.00 | 16,100.00 | 15,215.40 | 3,620 |
| 2022-10-05 | 16,000.00 | 16,150.00 | 15,700.00 | 16,100.00 | 15,215.40 | 4,531 |
| 2022-10-04 | 15,800.00 | 16,000.00 | 15,500.00 | 16,000.00 | 15,120.89 | 6,540 |
| 2022-09-30 | 15,400.00 | 15,800.00 | 14,900.00 | 15,800.00 | 14,931.88 | 20,360 |
| 2022-09-29 | 16,100.00 | 16,700.00 | 15,550.00 | 15,550.00 | 14,695.62 | 23,707 |
| 2022-09-28 | 16,450.00 | 16,450.00 | 15,450.00 | 16,250.00 | 15,357.16 | 16,871 |
| 2022-09-27 | 16,350.00 | 16,650.00 | 16,200.00 | 16,350.00 | 15,451.66 | 43,778 |
| 2022-09-26 | 16,100.00 | 16,350.00 | 15,300.00 | 15,900.00 | 15,026.39 | 28,988 |
| 2022-09-23 | 16,950.00 | 16,950.00 | 15,700.00 | 16,700.00 | 15,782.43 | 51,165 |
| 2022-09-22 | 17,350.00 | 17,650.00 | 16,350.00 | 16,900.00 | 15,971.44 | 54,344 |
| 2022-09-21 | 16,900.00 | 18,100.00 | 16,450.00 | 17,500.00 | 16,538.48 | 153,014 |
| 2022-09-20 | 16,400.00 | 16,900.00 | 16,300.00 | 16,900.00 | 15,971.44 | 5,880 |
| 2022-09-19 | 16,750.00 | 16,750.00 | 15,650.00 | 16,650.00 | 15,735.18 | 11,350 |
| 2022-09-16 | 16,500.00 | 16,700.00 | 16,450.00 | 16,550.00 | 15,640.67 | 4,311 |
| 2022-09-15 | 16,600.00 | 16,900.00 | 16,550.00 | 16,600.00 | 15,687.93 | 6,579 |
| 2022-09-14 | 16,800.00 | 16,800.00 | 16,550.00 | 16,700.00 | 15,782.43 | 4,628 |
| 2022-09-13 | 17,150.00 | 17,150.00 | 16,850.00 | 16,900.00 | 15,971.44 | 3,463 |
| 2022-09-08 | 17,000.00 | 17,000.00 | 16,750.00 | 16,850.00 | 15,924.19 | 3,446 |
| 2022-09-07 | 16,900.00 | 16,950.00 | 16,750.00 | 16,900.00 | 15,971.44 | 11,289 |
| 2022-09-06 | 16,750.00 | 17,050.00 | 16,550.00 | 16,950.00 | 16,018.70 | 15,880 |
| 2022-09-05 | 17,000.00 | 17,150.00 | 16,600.00 | 17,000.00 | 16,065.95 | 13,943 |
| 2022-09-02 | 16,900.00 | 17,100.00 | 16,750.00 | 16,900.00 | 15,971.44 | 3,914 |
| 2022-09-01 | 17,250.00 | 17,300.00 | 16,800.00 | 16,800.00 | 15,876.94 | 11,532 |
| 2022-08-31 | 16,900.00 | 17,150.00 | 16,550.00 | 17,100.00 | 16,160.45 | 12,990 |
| 2022-08-30 | 16,600.00 | 16,950.00 | 16,550.00 | 16,750.00 | 15,829.69 | 11,448 |
| 2022-08-29 | 16,450.00 | 16,800.00 | 16,350.00 | 16,600.00 | 15,687.93 | 3,648 |
| 2022-08-26 | 16,950.00 | 17,050.00 | 16,750.00 | 17,000.00 | 16,065.95 | 10,588 |
| 2022-08-25 | 16,600.00 | 17,000.00 | 16,300.00 | 16,950.00 | 16,018.70 | 29,462 |
| 2022-08-24 | 16,300.00 | 16,400.00 | 16,200.00 | 16,350.00 | 15,451.66 | 2,435 |
| 2022-08-23 | 16,450.00 | 16,500.00 | 16,100.00 | 16,400.00 | 15,498.92 | 9,065 |
| 2022-08-22 | 16,500.00 | 16,500.00 | 16,200.00 | 16,450.00 | 15,546.17 | 9,025 |
| 2022-08-19 | 16,600.00 | 16,700.00 | 16,350.00 | 16,500.00 | 15,593.42 | 2,996 |
| 2022-08-18 | 16,600.00 | 16,750.00 | 16,350.00 | 16,650.00 | 15,735.18 | 6,353 |
| 2022-08-17 | 16,200.00 | 16,600.00 | 15,950.00 | 16,600.00 | 15,687.93 | 14,809 |
| 2022-08-16 | 16,300.00 | 16,300.00 | 15,950.00 | 15,950.00 | 15,073.64 | 4,040 |
| 2022-08-12 | 16,200.00 | 16,350.00 | 15,950.00 | 16,250.00 | 15,357.16 | 8,195 |
| 2022-08-11 | 16,300.00 | 16,300.00 | 16,000.00 | 16,250.00 | 15,357.16 | 7,355 |
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.