Pum-Tech Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 45,150.00 | 45,700.00 | 44,450.00 | 44,550.00 | 44,550.00 | 41,579 |
| 2026-04-16 | 44,800.00 | 45,050.00 | 44,550.00 | 44,650.00 | 44,650.00 | 35,074 |
| 2026-04-15 | 44,550.00 | 45,200.00 | 44,250.00 | 44,400.00 | 44,400.00 | 25,704 |
| 2026-04-14 | 44,950.00 | 45,400.00 | 44,050.00 | 44,100.00 | 44,100.00 | 25,311 |
| 2026-04-13 | 43,900.00 | 45,950.00 | 43,350.00 | 44,550.00 | 44,550.00 | 43,844 |
| 2026-04-10 | 44,500.00 | 45,950.00 | 43,650.00 | 44,100.00 | 44,100.00 | 59,810 |
| 2026-04-09 | 43,700.00 | 45,000.00 | 43,650.00 | 44,400.00 | 44,400.00 | 49,823 |
| 2026-04-08 | 44,700.00 | 44,900.00 | 43,800.00 | 44,150.00 | 44,150.00 | 41,822 |
| 2026-04-07 | 44,100.00 | 44,700.00 | 42,700.00 | 42,750.00 | 42,750.00 | 31,659 |
| 2026-04-06 | 45,100.00 | 46,300.00 | 43,150.00 | 43,750.00 | 43,750.00 | 61,925 |
| 2026-04-03 | 47,000.00 | 47,750.00 | 45,550.00 | 45,550.00 | 45,550.00 | 43,187 |
| 2026-04-02 | 48,650.00 | 50,400.00 | 44,800.00 | 46,500.00 | 46,500.00 | 66,771 |
| 2026-04-01 | 47,650.00 | 48,500.00 | 46,550.00 | 47,500.00 | 47,500.00 | 43,535 |
| 2026-03-31 | 46,000.00 | 48,100.00 | 45,750.00 | 46,550.00 | 46,550.00 | 34,869 |
| 2026-03-30 | 45,750.00 | 47,650.00 | 45,250.00 | 46,000.00 | 46,000.00 | 48,367 |
| 2026-03-27 | 45,600.00 | 48,250.00 | 45,150.00 | 47,600.00 | 47,600.00 | 46,870 |
| 2026-03-26 | 46,300.00 | 47,150.00 | 45,650.00 | 45,650.00 | 45,650.00 | 30,500 |
| 2026-03-25 | 46,800.00 | 47,450.00 | 46,250.00 | 46,800.00 | 46,800.00 | 18,886 |
| 2026-03-24 | 47,100.00 | 47,150.00 | 46,000.00 | 46,800.00 | 46,800.00 | 23,686 |
| 2026-03-23 | 45,100.00 | 48,300.00 | 45,100.00 | 46,200.00 | 46,200.00 | 33,600 |
| 2026-03-20 | 45,600.00 | 48,300.00 | 45,600.00 | 47,150.00 | 47,150.00 | 31,306 |
| 2026-03-19 | 46,100.00 | 46,400.00 | 45,550.00 | 45,600.00 | 45,600.00 | 20,442 |
| 2026-03-18 | 47,000.00 | 47,650.00 | 46,550.00 | 46,850.00 | 46,850.00 | 24,848 |
| 2026-03-17 | 45,250.00 | 47,200.00 | 45,200.00 | 46,000.00 | 46,000.00 | 46,641 |
| 2026-03-16 | 45,800.00 | 46,550.00 | 44,800.00 | 45,100.00 | 45,100.00 | 32,205 |
| 2026-03-13 | 46,200.00 | 47,400.00 | 45,800.00 | 46,350.00 | 46,350.00 | 17,523 |
| 2026-03-12 | 45,500.00 | 46,700.00 | 45,500.00 | 46,200.00 | 46,200.00 | 28,258 |
| 2026-03-11 | 46,350.00 | 47,150.00 | 46,000.00 | 46,000.00 | 46,000.00 | 35,711 |
| 2026-03-10 | 49,300.00 | 49,300.00 | 46,150.00 | 46,150.00 | 46,150.00 | 40,562 |
| 2026-03-09 | 46,800.00 | 48,450.00 | 45,100.00 | 47,200.00 | 47,200.00 | 44,307 |
| 2026-03-06 | 45,650.00 | 49,200.00 | 45,200.00 | 48,800.00 | 48,800.00 | 55,512 |
| 2026-03-05 | 47,650.00 | 49,050.00 | 45,100.00 | 46,900.00 | 46,900.00 | 142,024 |
| 2026-03-04 | 48,900.00 | 48,900.00 | 44,050.00 | 44,850.00 | 44,850.00 | 120,548 |
| 2026-03-03 | 51,700.00 | 51,700.00 | 49,300.00 | 49,300.00 | 49,300.00 | 62,027 |
| 2026-02-27 | 53,700.00 | 54,000.00 | 52,100.00 | 52,100.00 | 52,100.00 | 54,890 |
| 2026-02-26 | 56,600.00 | 56,900.00 | 54,000.00 | 54,000.00 | 54,000.00 | 59,599 |
| 2026-02-25 | 56,900.00 | 57,500.00 | 55,700.00 | 55,900.00 | 55,900.00 | 49,379 |
| 2026-02-24 | 56,700.00 | 57,800.00 | 56,400.00 | 56,400.00 | 56,400.00 | 34,751 |
| 2026-02-23 | 58,500.00 | 58,500.00 | 56,800.00 | 56,800.00 | 56,800.00 | 38,503 |
| 2026-02-20 | 57,400.00 | 58,200.00 | 56,100.00 | 57,000.00 | 57,000.00 | 48,515 |
| 2026-02-19 | 58,800.00 | 58,800.00 | 56,600.00 | 57,300.00 | 57,300.00 | 93,186 |
| 2026-02-13 | 59,000.00 | 59,400.00 | 57,600.00 | 57,600.00 | 57,600.00 | 56,160 |
| 2026-02-12 | 60,200.00 | 61,700.00 | 59,100.00 | 59,100.00 | 59,100.00 | 28,268 |
| 2026-02-11 | 61,300.00 | 61,700.00 | 60,000.00 | 60,200.00 | 60,200.00 | 25,613 |
| 2026-02-10 | 61,400.00 | 61,700.00 | 59,100.00 | 60,900.00 | 60,900.00 | 45,247 |
| 2026-02-09 | 60,000.00 | 61,800.00 | 59,900.00 | 61,100.00 | 61,100.00 | 34,749 |
| 2026-02-06 | 59,700.00 | 59,900.00 | 56,700.00 | 58,500.00 | 58,500.00 | 48,494 |
| 2026-02-05 | 59,200.00 | 62,500.00 | 59,100.00 | 59,100.00 | 59,100.00 | 53,727 |
| 2026-02-04 | 61,900.00 | 62,900.00 | 59,100.00 | 59,700.00 | 59,700.00 | 86,931 |
| 2026-02-03 | 65,100.00 | 65,100.00 | 60,200.00 | 61,900.00 | 61,900.00 | 92,665 |
| 2026-02-02 | 63,100.00 | 65,400.00 | 62,300.00 | 63,000.00 | 63,000.00 | 86,729 |
| 2026-01-30 | 68,700.00 | 70,200.00 | 65,100.00 | 65,600.00 | 65,600.00 | 105,292 |
| 2026-01-29 | 65,700.00 | 67,700.00 | 59,700.00 | 66,000.00 | 66,000.00 | 94,148 |
| 2026-01-28 | 63,700.00 | 65,100.00 | 62,000.00 | 64,200.00 | 64,200.00 | 116,850 |
| 2026-01-27 | 62,400.00 | 63,800.00 | 60,800.00 | 61,100.00 | 61,100.00 | 94,835 |
| 2026-01-26 | 60,800.00 | 61,800.00 | 59,500.00 | 61,600.00 | 61,600.00 | 84,064 |
| 2026-01-23 | 59,400.00 | 60,000.00 | 58,100.00 | 59,700.00 | 59,700.00 | 71,345 |
| 2026-01-22 | 53,500.00 | 62,300.00 | 53,500.00 | 59,500.00 | 59,500.00 | 193,498 |
| 2026-01-21 | 52,400.00 | 54,600.00 | 52,400.00 | 53,900.00 | 53,900.00 | 38,667 |
| 2026-01-20 | 53,500.00 | 55,200.00 | 53,100.00 | 54,200.00 | 54,200.00 | 40,892 |
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.