Pum-Tech Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	16,450.00	16,450.00	16,100.00	16,300.00	15,404.41	5,656
2022-08-09	16,050.00	16,500.00	15,000.00	16,400.00	15,498.92	24,490
2022-08-08	16,150.00	16,500.00	15,950.00	16,100.00	15,215.40	9,548
2022-08-05	15,900.00	16,300.00	15,900.00	16,200.00	15,309.90	5,548
2022-08-04	16,100.00	16,150.00	15,900.00	16,050.00	15,168.15	5,208
2022-08-03	15,700.00	16,150.00	15,700.00	16,150.00	15,262.65	7,103
2022-08-02	15,500.00	15,900.00	15,500.00	15,900.00	15,026.39	5,144
2022-08-01	15,900.00	15,900.00	15,550.00	15,700.00	14,837.38	3,954
2022-07-29	16,000.00	16,000.00	15,700.00	15,700.00	14,837.38	3,631
2022-07-28	16,000.00	16,300.00	15,450.00	15,700.00	14,837.38	28,692
2022-07-27	15,900.00	15,950.00	15,500.00	15,900.00	15,026.39	2,521
2022-07-26	16,100.00	16,100.00	15,750.00	15,950.00	15,073.64	3,279
2022-07-25	16,000.00	16,150.00	15,750.00	16,100.00	15,215.40	9,559
2022-07-22	16,000.00	16,050.00	15,800.00	16,000.00	15,120.89	5,448
2022-07-21	15,900.00	16,050.00	15,900.00	16,050.00	15,168.15	3,269
2022-07-20	16,250.00	16,300.00	15,900.00	15,900.00	15,026.39	11,956
2022-07-19	16,000.00	16,150.00	15,900.00	16,150.00	15,262.65	3,900
2022-07-18	15,950.00	16,250.00	15,850.00	16,150.00	15,262.65	7,831
2022-07-15	16,200.00	16,350.00	15,500.00	16,100.00	15,215.40	16,275
2022-07-14	15,500.00	16,850.00	15,100.00	16,300.00	15,404.41	86,416
2022-07-13	14,700.00	15,250.00	14,500.00	15,150.00	14,317.60	23,693
2022-07-12	14,800.00	14,900.00	14,450.00	14,800.00	13,986.83	14,658
2022-07-11	15,050.00	15,050.00	14,850.00	14,850.00	14,034.08	5,494
2022-07-08	15,250.00	15,650.00	14,700.00	14,900.00	14,081.33	42,921
2022-07-07	15,300.00	15,500.00	14,900.00	15,250.00	14,412.10	17,899
2022-07-06	15,200.00	15,250.00	14,350.00	15,200.00	14,364.85	17,517
2022-07-05	14,950.00	15,250.00	14,850.00	15,100.00	14,270.34	6,876
2022-07-04	15,100.00	15,200.00	14,500.00	15,000.00	14,175.84	18,356
2022-07-01	15,200.00	15,250.00	14,700.00	15,050.00	14,223.09	16,654
2022-06-30	15,650.00	15,700.00	15,250.00	15,250.00	14,412.10	11,578
2022-06-29	15,500.00	16,100.00	15,500.00	15,900.00	15,026.39	10,083
2022-06-28	14,900.00	15,800.00	14,900.00	15,700.00	14,837.38	16,169
2022-06-27	14,650.00	15,500.00	14,650.00	15,050.00	14,223.09	11,120
2022-06-24	14,150.00	15,100.00	14,100.00	14,650.00	13,845.07	24,349
2022-06-23	15,400.00	15,450.00	14,000.00	14,250.00	13,467.05	81,126
2022-06-22	16,250.00	16,250.00	15,400.00	15,400.00	14,553.86	12,642
2022-06-21	15,950.00	16,400.00	15,550.00	16,250.00	15,357.16	17,698
2022-06-20	16,300.00	16,400.00	15,400.00	15,800.00	14,931.88	34,511
2022-06-17	15,650.00	17,450.00	15,550.00	16,600.00	15,687.93	65,726
2022-06-16	16,100.00	16,450.00	15,850.00	16,350.00	15,451.66	17,679
2022-06-15	15,950.00	16,250.00	15,000.00	16,000.00	15,120.89	79,494
2022-06-14	16,400.00	16,700.00	16,100.00	16,150.00	15,262.65	35,845
2022-06-13	17,700.00	17,700.00	16,100.00	16,950.00	16,018.70	64,086
2022-06-10	17,950.00	17,950.00	17,650.00	17,900.00	16,916.50	8,053
2022-06-09	18,100.00	18,100.00	17,750.00	18,000.00	17,011.01	5,344
2022-06-08	17,950.00	18,100.00	17,700.00	18,050.00	17,058.26	8,981
2022-06-07	18,050.00	18,200.00	17,950.00	18,050.00	17,058.26	2,984
2022-06-03	18,050.00	18,300.00	17,950.00	18,250.00	17,247.27	6,627
2022-06-02	18,050.00	18,450.00	17,900.00	17,900.00	16,916.50	19,289
2022-05-31	18,100.00	18,150.00	17,900.00	18,050.00	17,058.26	4,142
2022-05-30	18,000.00	18,150.00	17,900.00	18,150.00	17,152.76	5,910
2022-05-27	18,050.00	18,300.00	17,800.00	18,000.00	17,011.01	8,492
2022-05-26	18,300.00	18,350.00	18,050.00	18,050.00	17,058.26	2,758
2022-05-25	18,050.00	18,400.00	17,950.00	18,250.00	17,247.27	7,065
2022-05-24	18,350.00	18,650.00	18,150.00	18,200.00	17,200.02	7,836
2022-05-23	18,200.00	19,300.00	18,050.00	18,550.00	17,530.79	16,319
2022-05-20	17,950.00	18,250.00	17,750.00	18,200.00	17,200.02	7,812
2022-05-19	17,950.00	18,150.00	17,700.00	17,750.00	16,774.74	12,391
2022-05-18	18,250.00	18,400.00	17,850.00	18,250.00	17,247.27	19,686
2022-05-17	18,250.00	18,350.00	17,900.00	18,250.00	17,247.27	15,277

← NewerPage 18 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.