Pum-Tech Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	17,000.00	17,450.00	16,800.00	17,300.00	16,349.47	42,421
2022-02-15	16,900.00	17,000.00	16,450.00	16,750.00	15,829.69	14,306
2022-02-14	17,350.00	17,350.00	16,200.00	16,900.00	15,971.44	20,690
2022-02-11	16,900.00	17,600.00	16,800.00	17,400.00	16,443.97	49,189
2022-02-10	17,300.00	17,750.00	16,950.00	17,250.00	16,302.21	33,611
2022-02-09	16,950.00	17,550.00	16,900.00	17,250.00	16,302.21	50,178
2022-02-08	16,900.00	17,150.00	16,650.00	16,950.00	16,018.70	35,008
2022-02-07	17,000.00	17,050.00	16,550.00	16,900.00	15,971.44	49,159
2022-02-04	16,000.00	16,700.00	15,850.00	16,700.00	15,782.43	60,487
2022-02-03	16,150.00	16,300.00	15,800.00	16,050.00	15,168.15	28,017
2022-01-28	15,850.00	16,450.00	15,700.00	16,000.00	15,120.89	27,117
2022-01-27	15,200.00	16,050.00	14,500.00	15,850.00	14,979.13	89,324
2022-01-26	15,200.00	15,400.00	14,850.00	15,150.00	14,317.60	69,706
2022-01-25	15,650.00	15,700.00	14,800.00	15,200.00	14,364.85	79,325
2022-01-24	16,100.00	16,100.00	15,350.00	15,650.00	14,790.12	52,743
2022-01-21	16,000.00	16,200.00	15,850.00	16,100.00	15,215.40	16,148
2022-01-20	15,500.00	16,050.00	15,500.00	16,050.00	15,168.15	19,040
2022-01-19	15,800.00	15,950.00	15,100.00	15,500.00	14,648.37	47,657
2022-01-18	16,000.00	16,250.00	15,600.00	15,800.00	14,931.88	13,899
2022-01-17	16,000.00	16,200.00	15,800.00	16,100.00	15,215.40	16,741
2022-01-14	16,150.00	16,550.00	16,000.00	16,200.00	15,309.90	25,442
2022-01-13	15,250.00	16,300.00	15,250.00	16,150.00	15,262.65	58,596
2022-01-12	15,650.00	15,850.00	15,100.00	15,350.00	14,506.61	88,563
2022-01-11	16,300.00	16,300.00	15,300.00	15,600.00	14,742.87	102,402
2022-01-10	16,500.00	16,650.00	15,950.00	16,400.00	15,498.92	31,996
2022-01-07	16,650.00	16,750.00	16,500.00	16,650.00	15,735.18	19,927
2022-01-06	16,850.00	16,850.00	16,450.00	16,650.00	15,735.18	18,586
2022-01-05	16,600.00	16,950.00	16,600.00	16,900.00	15,971.44	32,528
2022-01-04	16,900.00	16,900.00	16,500.00	16,700.00	15,782.43	26,756
2022-01-03	16,900.00	17,000.00	16,550.00	16,700.00	15,782.43	16,381
2021-12-30	17,650.00	17,650.00	16,750.00	16,900.00	15,971.44	51,674
2021-12-29	17,600.00	17,750.00	17,400.00	17,650.00	16,680.24	13,760
2021-12-28	17,900.00	17,900.00	17,500.00	17,850.00	16,538.48	12,093
2021-12-27	17,150.00	17,900.00	17,100.00	17,800.00	16,492.15	21,382
2021-12-24	17,100.00	17,200.00	17,000.00	17,100.00	15,843.58	7,266
2021-12-23	17,300.00	17,350.00	16,600.00	17,000.00	15,750.93	19,874
2021-12-22	17,550.00	17,650.00	17,150.00	17,250.00	15,982.56	52,855
2021-12-21	17,450.00	17,600.00	17,250.00	17,550.00	16,260.52	5,904
2021-12-20	17,600.00	17,700.00	17,100.00	17,600.00	16,306.85	15,553
2021-12-17	17,500.00	17,750.00	17,450.00	17,650.00	16,353.17	6,504
2021-12-16	17,750.00	17,800.00	17,450.00	17,700.00	16,399.50	9,028
2021-12-15	17,800.00	17,950.00	17,550.00	17,650.00	16,353.17	15,057
2021-12-14	17,750.00	18,000.00	17,750.00	17,850.00	16,538.48	3,578
2021-12-13	18,100.00	18,150.00	17,800.00	17,950.00	16,631.13	9,598
2021-12-10	18,150.00	18,150.00	17,800.00	17,850.00	16,538.48	13,937
2021-12-09	17,850.00	18,300.00	17,800.00	18,150.00	16,816.43	14,073
2021-12-08	18,550.00	18,750.00	17,800.00	17,850.00	16,538.48	38,143
2021-12-07	18,350.00	19,600.00	18,350.00	18,550.00	17,187.04	57,742
2021-12-06	18,200.00	18,250.00	17,650.00	18,150.00	16,816.43	11,196
2021-12-03	17,950.00	18,250.00	17,900.00	18,150.00	16,816.43	7,037
2021-12-02	17,350.00	18,100.00	17,200.00	17,850.00	16,538.48	9,787
2021-12-01	16,650.00	17,800.00	16,000.00	17,750.00	16,445.82	33,511
2021-11-30	17,250.00	17,450.00	16,400.00	16,650.00	15,426.65	36,049
2021-11-29	16,850.00	17,600.00	16,850.00	17,150.00	15,889.91	68,883
2021-11-26	18,350.00	18,400.00	17,350.00	17,650.00	16,353.17	30,321
2021-11-25	18,800.00	18,950.00	18,000.00	18,350.00	17,001.74	40,706
2021-11-24	19,050.00	19,150.00	18,700.00	18,750.00	17,372.35	13,898
2021-11-23	18,850.00	19,350.00	18,800.00	19,050.00	17,650.31	10,392
2021-11-22	19,300.00	19,400.00	18,850.00	19,000.00	17,603.98	19,405
2021-11-19	19,300.00	19,550.00	19,100.00	19,200.00	17,789.29	9,448

← NewerPage 20 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.