Pum-Tech Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	62,400.00	63,300.00	61,000.00	62,400.00	61,874.16	50,689
2025-07-21	60,700.00	61,000.00	59,100.00	61,000.00	60,485.96	53,975
2025-07-18	61,400.00	61,700.00	57,500.00	60,700.00	60,188.48	121,190
2025-07-17	63,000.00	63,000.00	61,100.00	62,000.00	61,477.53	34,830
2025-07-16	65,100.00	65,100.00	61,200.00	61,900.00	61,378.37	59,120
2025-07-15	65,000.00	65,300.00	63,500.00	64,300.00	63,758.15	42,470
2025-07-14	62,100.00	65,200.00	61,400.00	63,500.00	62,964.89	114,912
2025-07-11	62,800.00	62,800.00	60,000.00	60,400.00	59,891.01	34,254
2025-07-10	64,000.00	64,500.00	60,800.00	62,000.00	61,477.53	118,202
2025-07-09	60,800.00	65,300.00	60,200.00	63,600.00	63,064.04	135,353
2025-07-08	57,800.00	62,400.00	56,800.00	60,700.00	60,188.48	98,503
2025-07-07	56,100.00	58,100.00	56,000.00	57,400.00	56,916.29	36,185
2025-07-04	59,200.00	59,400.00	56,200.00	56,600.00	56,123.03	68,710
2025-07-03	59,600.00	59,700.00	58,200.00	58,700.00	58,205.34	49,330
2025-07-02	61,600.00	62,400.00	58,600.00	60,100.00	59,593.54	47,867
2025-07-01	61,400.00	61,500.00	59,600.00	60,400.00	59,891.01	66,375
2025-06-30	57,700.00	62,000.00	57,200.00	61,500.00	60,981.74	88,179
2025-06-27	57,900.00	58,400.00	56,800.00	57,500.00	57,015.45	30,358
2025-06-26	59,500.00	59,500.00	57,300.00	57,900.00	57,412.08	37,694
2025-06-25	59,500.00	59,500.00	56,600.00	58,900.00	58,403.65	54,894
2025-06-24	59,400.00	60,400.00	57,600.00	58,800.00	58,304.49	40,987
2025-06-23	58,100.00	59,200.00	57,400.00	58,400.00	57,907.87	35,042
2025-06-20	57,400.00	59,600.00	57,000.00	58,100.00	57,610.39	118,428
2025-06-19	58,600.00	58,600.00	56,200.00	56,600.00	56,123.03	48,677
2025-06-18	56,800.00	58,300.00	56,500.00	57,700.00	57,213.76	64,074
2025-06-17	57,900.00	58,100.00	56,100.00	56,800.00	56,321.35	78,156
2025-06-16	56,800.00	59,000.00	55,900.00	57,600.00	57,114.61	63,294
2025-06-13	57,600.00	58,400.00	55,800.00	56,800.00	56,321.35	77,676
2025-06-12	59,500.00	59,500.00	56,500.00	57,500.00	57,015.45	59,775
2025-06-11	57,600.00	59,300.00	55,000.00	58,200.00	57,709.55	104,521
2025-06-10	56,500.00	58,900.00	56,500.00	57,100.00	56,618.82	39,487
2025-06-09	57,600.00	57,600.00	55,900.00	56,600.00	56,123.03	49,670
2025-06-05	56,600.00	57,100.00	55,300.00	57,100.00	56,618.82	63,785
2025-06-04	57,400.00	57,700.00	55,600.00	56,200.00	55,726.40	54,538
2025-06-02	56,300.00	57,000.00	54,900.00	56,500.00	56,023.88	60,164
2025-05-30	55,000.00	57,000.00	54,900.00	55,600.00	55,131.46	47,986
2025-05-29	56,700.00	56,800.00	53,400.00	55,000.00	54,536.52	133,839
2025-05-28	57,100.00	57,300.00	55,100.00	56,400.00	55,924.72	80,068
2025-05-27	57,500.00	58,200.00	56,300.00	56,400.00	55,924.72	47,290
2025-05-26	59,300.00	60,800.00	56,300.00	57,800.00	57,312.92	88,768
2025-05-23	57,300.00	59,600.00	56,600.00	59,300.00	58,800.28	81,811
2025-05-22	58,000.00	58,300.00	56,300.00	56,900.00	56,420.51	40,568
2025-05-21	58,300.00	59,400.00	57,300.00	58,000.00	57,511.24	53,085
2025-05-20	57,700.00	58,100.00	56,800.00	57,900.00	57,412.08	55,042
2025-05-19	58,000.00	59,300.00	55,500.00	57,700.00	57,213.76	60,087
2025-05-16	59,200.00	59,300.00	57,800.00	58,300.00	57,808.71	35,361
2025-05-15	59,900.00	60,500.00	58,600.00	59,200.00	58,701.12	20,449
2025-05-14	59,600.00	61,500.00	58,600.00	59,900.00	59,395.22	57,869
2025-05-13	58,300.00	59,600.00	56,900.00	58,600.00	58,106.18	51,892
2025-05-12	59,700.00	60,100.00	57,300.00	57,800.00	57,312.92	86,711
2025-05-09	58,900.00	60,400.00	57,100.00	59,500.00	58,998.60	104,515
2025-05-08	55,900.00	61,500.00	55,900.00	59,800.00	59,296.07	204,635
2025-05-07	56,800.00	56,800.00	54,500.00	55,800.00	55,329.78	66,084
2025-05-02	55,400.00	56,700.00	54,400.00	55,900.00	55,428.93	40,013
2025-04-30	56,100.00	56,200.00	54,000.00	54,600.00	54,139.89	49,739
2025-04-29	54,700.00	56,100.00	53,700.00	55,500.00	55,032.30	63,694
2025-04-28	54,900.00	55,000.00	52,500.00	54,700.00	54,239.04	66,174
2025-04-25	54,200.00	54,800.00	53,300.00	54,500.00	54,040.73	32,039
2025-04-24	54,100.00	55,600.00	53,300.00	53,500.00	53,049.16	56,476
2025-04-23	56,000.00	56,000.00	53,000.00	53,600.00	53,148.31	34,407

← NewerPage 6 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.