Pum-Tech Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	18,350.00	18,450.00	18,200.00	18,200.00	17,200.02	3,551
2022-05-13	17,900.00	18,300.00	17,900.00	18,300.00	17,294.52	7,913
2022-05-12	18,800.00	18,800.00	17,900.00	17,900.00	16,916.50	18,025
2022-05-11	18,650.00	19,000.00	18,400.00	18,850.00	17,814.30	12,397
2022-05-10	18,650.00	18,900.00	17,900.00	18,700.00	17,672.54	28,419
2022-05-09	18,600.00	19,150.00	18,050.00	18,700.00	17,672.54	40,439
2022-05-06	18,850.00	19,050.00	18,350.00	18,600.00	17,578.04	15,086
2022-05-04	19,450.00	19,450.00	18,500.00	19,100.00	18,050.57	33,161
2022-05-03	19,650.00	19,650.00	19,250.00	19,250.00	18,192.32	10,857
2022-05-02	19,500.00	19,800.00	19,400.00	19,550.00	18,475.84	14,785
2022-04-29	19,100.00	19,950.00	19,100.00	19,700.00	18,617.60	40,826
2022-04-28	19,300.00	19,700.00	19,050.00	19,100.00	18,050.57	21,159
2022-04-27	19,250.00	19,250.00	18,800.00	19,100.00	18,050.57	21,085
2022-04-26	19,350.00	19,650.00	19,050.00	19,650.00	18,570.35	22,122
2022-04-25	19,650.00	19,750.00	19,000.00	19,350.00	18,286.83	74,631
2022-04-22	20,000.00	20,450.00	19,700.00	20,100.00	18,995.62	53,289
2022-04-21	19,950.00	20,850.00	19,800.00	20,100.00	18,995.62	110,888
2022-04-20	20,050.00	20,050.00	19,600.00	20,050.00	18,948.37	30,936
2022-04-19	20,000.00	20,100.00	19,700.00	19,850.00	18,759.36	35,374
2022-04-18	20,100.00	20,100.00	19,800.00	19,900.00	18,806.61	40,031
2022-04-15	19,850.00	20,050.00	19,550.00	19,850.00	18,759.36	47,490
2022-04-14	20,650.00	20,650.00	19,550.00	19,800.00	18,712.11	160,006
2022-04-13	19,350.00	20,000.00	19,250.00	19,800.00	18,712.11	184,947
2022-04-12	19,050.00	19,300.00	18,700.00	19,150.00	18,097.82	47,816
2022-04-11	18,950.00	19,350.00	18,800.00	19,050.00	18,003.31	46,316
2022-04-08	18,900.00	19,700.00	18,800.00	18,950.00	17,908.81	68,127
2022-04-07	18,750.00	19,000.00	18,600.00	19,000.00	17,956.06	58,372
2022-04-06	18,900.00	19,400.00	18,500.00	19,150.00	18,097.82	67,758
2022-04-05	19,250.00	19,250.00	18,900.00	19,150.00	18,097.82	56,877
2022-04-04	19,500.00	19,550.00	19,000.00	19,100.00	18,050.57	76,194
2022-04-01	18,400.00	21,350.00	18,100.00	19,350.00	18,286.83	612,901
2022-03-31	18,500.00	18,800.00	18,400.00	18,400.00	17,389.03	26,655
2022-03-30	18,850.00	19,000.00	18,000.00	18,700.00	17,672.54	64,226
2022-03-29	19,650.00	19,700.00	18,500.00	18,600.00	17,578.04	285,944
2022-03-28	18,750.00	19,650.00	18,250.00	18,500.00	17,483.53	365,078
2022-03-25	18,000.00	18,450.00	18,000.00	18,400.00	17,389.03	41,749
2022-03-24	17,600.00	18,000.00	17,400.00	17,950.00	16,963.75	42,198
2022-03-23	17,550.00	17,800.00	17,500.00	17,700.00	16,727.49	31,004
2022-03-22	17,500.00	17,550.00	17,200.00	17,550.00	16,585.73	17,532
2022-03-21	17,750.00	18,000.00	17,200.00	17,450.00	16,491.22	95,456
2022-03-18	17,350.00	17,600.00	16,950.00	17,250.00	16,302.21	19,730
2022-03-17	17,650.00	17,650.00	17,300.00	17,350.00	16,396.72	33,333
2022-03-16	17,400.00	17,900.00	17,200.00	17,400.00	16,443.97	38,180
2022-03-15	17,450.00	18,300.00	17,050.00	17,400.00	16,443.97	98,352
2022-03-14	17,450.00	17,950.00	16,550.00	17,450.00	16,491.22	83,825
2022-03-11	17,100.00	17,500.00	17,050.00	17,450.00	16,491.22	12,078
2022-03-10	17,300.00	17,400.00	17,000.00	17,150.00	16,207.71	10,281
2022-03-08	16,750.00	17,200.00	16,650.00	17,000.00	16,065.95	19,759
2022-03-07	17,650.00	17,700.00	17,050.00	17,100.00	16,160.45	16,893
2022-03-04	17,750.00	17,950.00	17,300.00	17,850.00	16,869.25	24,431
2022-03-03	17,700.00	17,850.00	17,500.00	17,850.00	16,869.25	23,227
2022-03-02	17,650.00	17,850.00	17,350.00	17,700.00	16,727.49	31,568
2022-02-28	17,400.00	17,750.00	17,050.00	17,650.00	16,680.24	32,843
2022-02-25	17,650.00	18,250.00	17,100.00	17,450.00	16,491.22	58,205
2022-02-24	18,100.00	18,100.00	17,300.00	17,450.00	16,491.22	45,677
2022-02-23	17,800.00	18,400.00	17,500.00	18,200.00	17,200.02	60,589
2022-02-22	17,850.00	18,250.00	17,450.00	17,500.00	16,538.48	61,920
2022-02-21	18,400.00	18,550.00	17,850.00	18,350.00	17,341.77	76,796
2022-02-18	18,050.00	19,850.00	17,800.00	18,650.00	17,625.29	381,074
2022-02-17	17,500.00	18,450.00	17,150.00	18,100.00	17,105.51	222,904

← NewerPage 19 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.