Pum-Tech Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 54,400.00 | 54,500.00 | 53,100.00 | 53,500.00 | 53,500.00 | 27,623 |
| 2026-01-16 | 55,300.00 | 56,600.00 | 54,500.00 | 54,600.00 | 54,600.00 | 22,235 |
| 2026-01-15 | 56,200.00 | 56,900.00 | 55,000.00 | 55,600.00 | 55,600.00 | 27,951 |
| 2026-01-14 | 57,000.00 | 57,000.00 | 54,900.00 | 56,200.00 | 56,200.00 | 46,279 |
| 2026-01-13 | 55,900.00 | 59,300.00 | 55,900.00 | 56,100.00 | 56,100.00 | 102,697 |
| 2026-01-12 | 54,900.00 | 55,800.00 | 53,200.00 | 55,100.00 | 55,100.00 | 34,921 |
| 2026-01-09 | 51,000.00 | 55,300.00 | 50,600.00 | 55,100.00 | 55,100.00 | 90,953 |
| 2026-01-08 | 50,400.00 | 52,000.00 | 50,300.00 | 51,000.00 | 51,000.00 | 75,550 |
| 2026-01-07 | 51,500.00 | 51,900.00 | 50,100.00 | 50,600.00 | 50,600.00 | 63,067 |
| 2026-01-06 | 52,600.00 | 53,200.00 | 51,300.00 | 51,900.00 | 51,900.00 | 45,208 |
| 2026-01-05 | 55,500.00 | 55,700.00 | 52,800.00 | 53,100.00 | 53,100.00 | 40,934 |
| 2026-01-02 | 53,100.00 | 54,900.00 | 52,700.00 | 54,900.00 | 54,900.00 | 51,772 |
| 2025-12-30 | 52,300.00 | 53,300.00 | 51,100.00 | 52,100.00 | 52,100.00 | 42,436 |
| 2025-12-29 | 52,700.00 | 53,900.00 | 50,700.00 | 52,000.00 | 52,000.00 | 38,030 |
| 2025-12-26 | 54,000.00 | 54,300.00 | 51,700.00 | 53,400.00 | 52,950.00 | 49,387 |
| 2025-12-24 | 53,500.00 | 53,900.00 | 53,300.00 | 53,300.00 | 52,850.84 | 22,416 |
| 2025-12-23 | 54,100.00 | 54,400.00 | 53,700.00 | 53,800.00 | 53,346.63 | 31,608 |
| 2025-12-22 | 53,900.00 | 55,400.00 | 53,900.00 | 54,200.00 | 53,743.26 | 47,408 |
| 2025-12-19 | 52,900.00 | 54,400.00 | 52,700.00 | 53,800.00 | 53,346.63 | 32,675 |
| 2025-12-18 | 54,400.00 | 54,500.00 | 52,600.00 | 53,100.00 | 52,652.53 | 21,975 |
| 2025-12-17 | 52,800.00 | 54,300.00 | 52,600.00 | 53,500.00 | 53,049.16 | 30,472 |
| 2025-12-16 | 51,200.00 | 54,000.00 | 50,800.00 | 52,700.00 | 52,255.90 | 45,181 |
| 2025-12-15 | 53,400.00 | 53,400.00 | 50,600.00 | 51,200.00 | 50,768.54 | 68,994 |
| 2025-12-12 | 53,500.00 | 54,800.00 | 51,500.00 | 54,600.00 | 54,139.89 | 87,751 |
| 2025-12-11 | 54,200.00 | 57,300.00 | 53,300.00 | 53,300.00 | 52,850.84 | 174,485 |
| 2025-12-10 | 55,900.00 | 56,000.00 | 53,700.00 | 54,400.00 | 53,941.57 | 58,616 |
| 2025-12-09 | 54,700.00 | 56,500.00 | 53,000.00 | 55,600.00 | 55,131.46 | 85,164 |
| 2025-12-08 | 55,300.00 | 55,300.00 | 52,800.00 | 54,400.00 | 53,941.57 | 77,685 |
| 2025-12-05 | 55,900.00 | 56,400.00 | 53,100.00 | 54,500.00 | 54,040.73 | 63,691 |
| 2025-12-04 | 56,200.00 | 57,000.00 | 55,900.00 | 56,100.00 | 55,627.25 | 15,306 |
| 2025-12-03 | 55,500.00 | 57,800.00 | 55,500.00 | 56,300.00 | 55,825.56 | 53,707 |
| 2025-12-02 | 56,100.00 | 56,700.00 | 54,800.00 | 56,500.00 | 56,023.88 | 45,457 |
| 2025-12-01 | 56,300.00 | 57,100.00 | 55,600.00 | 56,100.00 | 55,627.25 | 59,141 |
| 2025-11-28 | 55,100.00 | 55,900.00 | 54,300.00 | 55,500.00 | 55,032.30 | 39,179 |
| 2025-11-27 | 53,500.00 | 55,000.00 | 53,300.00 | 54,100.00 | 53,644.10 | 42,599 |
| 2025-11-26 | 53,600.00 | 54,400.00 | 52,400.00 | 53,300.00 | 52,850.84 | 42,369 |
| 2025-11-25 | 55,700.00 | 55,700.00 | 53,600.00 | 53,600.00 | 53,148.31 | 35,536 |
| 2025-11-24 | 54,600.00 | 57,000.00 | 54,100.00 | 54,300.00 | 53,842.42 | 64,626 |
| 2025-11-21 | 55,300.00 | 55,800.00 | 53,700.00 | 54,300.00 | 53,842.42 | 49,612 |
| 2025-11-20 | 52,700.00 | 56,000.00 | 52,700.00 | 55,900.00 | 55,428.93 | 104,565 |
| 2025-11-19 | 51,000.00 | 53,100.00 | 50,100.00 | 52,700.00 | 52,255.90 | 43,213 |
| 2025-11-18 | 52,300.00 | 52,500.00 | 50,600.00 | 50,800.00 | 50,371.91 | 30,029 |
| 2025-11-17 | 52,900.00 | 53,400.00 | 51,600.00 | 52,200.00 | 51,760.11 | 64,748 |
| 2025-11-14 | 51,600.00 | 53,700.00 | 51,600.00 | 52,000.00 | 51,561.80 | 32,412 |
| 2025-11-13 | 52,400.00 | 52,500.00 | 51,300.00 | 52,200.00 | 51,760.11 | 40,713 |
| 2025-11-12 | 49,700.00 | 53,000.00 | 49,700.00 | 52,000.00 | 51,561.80 | 88,288 |
| 2025-11-11 | 51,200.00 | 52,400.00 | 49,300.00 | 50,100.00 | 49,677.81 | 174,262 |
| 2025-11-10 | 52,000.00 | 52,700.00 | 50,600.00 | 52,000.00 | 51,561.80 | 105,376 |
| 2025-11-07 | 51,700.00 | 54,800.00 | 51,600.00 | 53,500.00 | 53,049.16 | 64,499 |
| 2025-11-06 | 53,800.00 | 53,800.00 | 51,000.00 | 51,600.00 | 51,165.17 | 105,959 |
| 2025-11-05 | 53,000.00 | 53,300.00 | 50,700.00 | 53,200.00 | 52,751.69 | 53,673 |
| 2025-11-04 | 53,100.00 | 53,600.00 | 52,500.00 | 53,300.00 | 52,850.84 | 66,129 |
| 2025-11-03 | 54,300.00 | 54,300.00 | 52,800.00 | 53,000.00 | 52,553.37 | 46,225 |
| 2025-10-31 | 54,500.00 | 54,900.00 | 53,000.00 | 53,100.00 | 52,652.53 | 53,056 |
| 2025-10-30 | 54,300.00 | 54,600.00 | 53,400.00 | 53,600.00 | 53,148.31 | 41,418 |
| 2025-10-29 | 54,500.00 | 54,600.00 | 52,600.00 | 53,400.00 | 52,950.00 | 55,603 |
| 2025-10-28 | 54,500.00 | 56,300.00 | 54,200.00 | 54,200.00 | 53,743.26 | 71,372 |
| 2025-10-27 | 55,400.00 | 55,400.00 | 53,500.00 | 53,900.00 | 53,445.79 | 68,457 |
| 2025-10-24 | 54,200.00 | 55,900.00 | 53,800.00 | 55,300.00 | 54,833.99 | 71,926 |
| 2025-10-23 | 53,900.00 | 55,300.00 | 52,900.00 | 53,300.00 | 52,850.84 | 79,376 |
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.