Pum-Tech Korea Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	19,350.00	19,650.00	19,050.00	19,200.00	17,789.29	13,633
2021-11-17	20,000.00	20,000.00	19,400.00	19,500.00	18,067.24	10,235
2021-11-16	19,600.00	20,000.00	19,450.00	19,800.00	18,345.20	28,199
2021-11-15	19,400.00	20,200.00	19,200.00	20,200.00	18,715.81	14,704
2021-11-12	19,050.00	19,400.00	18,900.00	19,400.00	17,974.59	22,330
2021-11-11	19,000.00	19,250.00	18,550.00	18,850.00	17,465.00	30,090
2021-11-10	19,650.00	19,850.00	19,050.00	19,250.00	17,835.61	53,790
2021-11-09	20,150.00	20,200.00	19,750.00	19,850.00	18,391.53	25,279
2021-11-08	20,500.00	20,500.00	20,000.00	20,250.00	18,762.14	26,208
2021-11-05	20,100.00	20,550.00	19,800.00	20,500.00	18,993.77	59,328
2021-11-04	20,850.00	20,950.00	20,000.00	20,500.00	18,993.77	51,236
2021-11-03	21,500.00	21,700.00	20,600.00	20,850.00	19,318.05	61,425
2021-11-02	21,750.00	22,200.00	21,500.00	21,700.00	20,105.60	37,263
2021-11-01	22,250.00	22,300.00	21,800.00	22,000.00	20,383.56	27,926
2021-10-29	22,350.00	22,500.00	21,600.00	22,200.00	20,568.86	25,589
2021-10-28	22,150.00	22,400.00	22,000.00	22,350.00	20,707.84	14,479
2021-10-27	22,100.00	22,550.00	21,950.00	22,400.00	20,754.17	41,165
2021-10-26	22,800.00	23,000.00	22,200.00	22,400.00	20,754.17	34,193
2021-10-25	22,000.00	22,600.00	21,550.00	22,350.00	20,707.84	19,159
2021-10-22	22,000.00	22,300.00	21,550.00	21,700.00	20,105.60	39,200
2021-10-21	22,900.00	22,950.00	22,000.00	22,000.00	20,383.56	49,070
2021-10-20	22,600.00	22,650.00	22,250.00	22,650.00	20,985.80	15,871
2021-10-19	22,350.00	22,650.00	22,250.00	22,600.00	20,939.47	17,444

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.