Pum-Tech Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 52,900.00 | 53,700.00 | 52,200.00 | 53,600.00 | 53,148.31 | 104,424 |
| 2025-10-21 | 54,700.00 | 54,700.00 | 52,700.00 | 53,100.00 | 52,652.53 | 72,965 |
| 2025-10-20 | 54,000.00 | 54,500.00 | 53,000.00 | 54,000.00 | 53,544.94 | 67,834 |
| 2025-10-17 | 55,400.00 | 55,400.00 | 53,500.00 | 53,500.00 | 53,049.16 | 89,327 |
| 2025-10-16 | 55,600.00 | 56,100.00 | 55,000.00 | 55,200.00 | 54,734.83 | 56,541 |
| 2025-10-15 | 55,100.00 | 56,200.00 | 54,700.00 | 55,400.00 | 54,933.15 | 54,287 |
| 2025-10-14 | 56,700.00 | 56,700.00 | 54,400.00 | 55,000.00 | 54,536.52 | 87,141 |
| 2025-10-13 | 55,900.00 | 57,000.00 | 55,300.00 | 56,900.00 | 56,420.51 | 70,825 |
| 2025-10-10 | 58,200.00 | 58,300.00 | 56,100.00 | 57,000.00 | 56,519.66 | 66,828 |
| 2025-10-02 | 59,400.00 | 59,400.00 | 57,100.00 | 58,200.00 | 57,709.55 | 67,008 |
| 2025-10-01 | 60,000.00 | 60,400.00 | 59,100.00 | 59,300.00 | 58,800.28 | 27,756 |
| 2025-09-30 | 61,400.00 | 61,400.00 | 59,500.00 | 59,600.00 | 59,097.75 | 40,438 |
| 2025-09-29 | 58,800.00 | 61,400.00 | 58,400.00 | 61,000.00 | 60,485.96 | 54,382 |
| 2025-09-26 | 60,900.00 | 61,000.00 | 58,600.00 | 59,200.00 | 58,701.12 | 58,442 |
| 2025-09-25 | 61,800.00 | 62,000.00 | 60,300.00 | 60,500.00 | 59,990.17 | 55,750 |
| 2025-09-24 | 62,400.00 | 63,100.00 | 61,500.00 | 62,800.00 | 62,270.79 | 30,993 |
| 2025-09-23 | 63,300.00 | 63,500.00 | 62,100.00 | 62,400.00 | 61,874.16 | 37,232 |
| 2025-09-22 | 61,700.00 | 63,800.00 | 60,800.00 | 63,200.00 | 62,667.42 | 68,634 |
| 2025-09-19 | 62,300.00 | 62,400.00 | 60,700.00 | 60,900.00 | 60,386.80 | 39,222 |
| 2025-09-18 | 62,700.00 | 63,300.00 | 61,800.00 | 62,300.00 | 61,775.00 | 94,329 |
| 2025-09-17 | 61,900.00 | 62,200.00 | 60,200.00 | 60,500.00 | 59,990.17 | 41,308 |
| 2025-09-16 | 61,100.00 | 62,000.00 | 60,400.00 | 61,700.00 | 61,180.06 | 72,318 |
| 2025-09-15 | 61,900.00 | 62,200.00 | 60,000.00 | 60,800.00 | 60,287.64 | 83,757 |
| 2025-09-12 | 63,100.00 | 63,600.00 | 61,500.00 | 61,900.00 | 61,378.37 | 43,330 |
| 2025-09-11 | 63,500.00 | 63,600.00 | 62,300.00 | 62,500.00 | 61,973.31 | 37,887 |
| 2025-09-10 | 65,500.00 | 65,500.00 | 62,300.00 | 62,500.00 | 61,973.31 | 71,652 |
| 2025-09-09 | 63,800.00 | 65,200.00 | 62,500.00 | 65,000.00 | 64,452.25 | 69,614 |
| 2025-09-08 | 62,500.00 | 63,500.00 | 61,900.00 | 62,700.00 | 62,171.63 | 77,472 |
| 2025-09-05 | 62,500.00 | 62,800.00 | 61,300.00 | 61,900.00 | 61,378.37 | 29,153 |
| 2025-09-04 | 61,400.00 | 62,600.00 | 61,400.00 | 61,500.00 | 60,981.74 | 38,263 |
| 2025-09-03 | 63,400.00 | 63,400.00 | 60,800.00 | 61,200.00 | 60,684.27 | 72,099 |
| 2025-09-02 | 64,600.00 | 64,600.00 | 61,500.00 | 63,400.00 | 62,865.73 | 75,241 |
| 2025-09-01 | 65,300.00 | 65,700.00 | 63,300.00 | 63,900.00 | 63,361.52 | 42,329 |
| 2025-08-29 | 66,000.00 | 66,400.00 | 65,000.00 | 65,900.00 | 65,344.66 | 59,675 |
| 2025-08-28 | 65,500.00 | 66,100.00 | 65,200.00 | 65,800.00 | 65,245.51 | 33,593 |
| 2025-08-27 | 67,300.00 | 67,300.00 | 64,800.00 | 65,700.00 | 65,146.35 | 41,616 |
| 2025-08-26 | 67,800.00 | 67,900.00 | 66,300.00 | 67,000.00 | 66,435.39 | 28,199 |
| 2025-08-25 | 68,000.00 | 68,900.00 | 66,400.00 | 66,500.00 | 65,939.61 | 33,492 |
| 2025-08-22 | 67,500.00 | 69,200.00 | 66,800.00 | 68,000.00 | 67,426.97 | 49,516 |
| 2025-08-21 | 66,300.00 | 67,900.00 | 66,000.00 | 67,400.00 | 66,832.02 | 67,397 |
| 2025-08-20 | 64,500.00 | 65,900.00 | 62,900.00 | 65,500.00 | 64,948.03 | 67,404 |
| 2025-08-19 | 66,000.00 | 66,400.00 | 64,900.00 | 65,500.00 | 64,948.03 | 52,188 |
| 2025-08-18 | 67,800.00 | 68,700.00 | 65,500.00 | 66,100.00 | 65,542.98 | 36,520 |
| 2025-08-14 | 66,900.00 | 68,300.00 | 66,400.00 | 67,300.00 | 66,732.87 | 62,062 |
| 2025-08-13 | 66,700.00 | 67,300.00 | 65,600.00 | 66,000.00 | 65,443.82 | 70,208 |
| 2025-08-12 | 68,800.00 | 68,900.00 | 66,200.00 | 66,700.00 | 66,137.92 | 83,142 |
| 2025-08-11 | 72,800.00 | 73,500.00 | 67,800.00 | 68,200.00 | 67,625.28 | 208,084 |
| 2025-08-08 | 77,000.00 | 77,000.00 | 71,300.00 | 73,300.00 | 72,682.30 | 163,036 |
| 2025-08-07 | 73,500.00 | 74,600.00 | 71,300.00 | 73,100.00 | 72,483.99 | 109,166 |
| 2025-08-06 | 68,700.00 | 72,500.00 | 68,300.00 | 71,200.00 | 70,600.00 | 132,936 |
| 2025-08-05 | 63,800.00 | 67,500.00 | 63,800.00 | 67,500.00 | 66,931.18 | 100,606 |
| 2025-08-04 | 64,300.00 | 65,900.00 | 63,200.00 | 63,800.00 | 63,262.36 | 39,813 |
| 2025-08-01 | 65,400.00 | 65,800.00 | 62,700.00 | 64,000.00 | 63,460.67 | 89,664 |
| 2025-07-31 | 63,700.00 | 67,600.00 | 63,300.00 | 66,700.00 | 66,137.92 | 76,540 |
| 2025-07-30 | 62,800.00 | 64,100.00 | 62,700.00 | 63,000.00 | 62,469.10 | 32,872 |
| 2025-07-29 | 61,100.00 | 65,100.00 | 60,200.00 | 63,900.00 | 63,361.52 | 86,894 |
| 2025-07-28 | 62,900.00 | 63,000.00 | 60,500.00 | 60,500.00 | 59,990.17 | 42,909 |
| 2025-07-25 | 63,500.00 | 64,900.00 | 62,400.00 | 63,200.00 | 62,667.42 | 40,194 |
| 2025-07-24 | 65,100.00 | 65,100.00 | 62,500.00 | 62,800.00 | 62,270.79 | 34,960 |
| 2025-07-23 | 62,400.00 | 63,800.00 | 61,400.00 | 62,800.00 | 62,270.79 | 69,324 |
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.