Pum-Tech Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 55,000.00 | 55,900.00 | 54,100.00 | 55,200.00 | 54,734.83 | 31,360 |
| 2025-04-21 | 56,900.00 | 56,900.00 | 54,200.00 | 55,300.00 | 54,833.99 | 36,491 |
| 2025-04-18 | 57,700.00 | 57,700.00 | 54,500.00 | 55,600.00 | 55,131.46 | 37,779 |
| 2025-04-17 | 55,700.00 | 57,800.00 | 54,700.00 | 56,500.00 | 56,023.88 | 76,188 |
| 2025-04-16 | 53,300.00 | 56,200.00 | 52,700.00 | 54,600.00 | 54,139.89 | 58,813 |
| 2025-04-15 | 53,000.00 | 53,900.00 | 51,900.00 | 52,800.00 | 52,355.06 | 41,312 |
| 2025-04-14 | 54,800.00 | 57,500.00 | 52,000.00 | 53,200.00 | 52,751.69 | 91,412 |
| 2025-04-11 | 52,100.00 | 54,900.00 | 50,500.00 | 53,800.00 | 53,346.63 | 60,563 |
| 2025-04-10 | 51,000.00 | 52,900.00 | 49,600.00 | 52,000.00 | 51,561.80 | 106,420 |
| 2025-04-09 | 49,400.00 | 50,900.00 | 48,100.00 | 49,350.00 | 48,934.13 | 50,472 |
| 2025-04-08 | 52,600.00 | 54,500.00 | 49,950.00 | 50,100.00 | 49,677.81 | 60,992 |
| 2025-04-07 | 52,100.00 | 53,800.00 | 47,000.00 | 51,500.00 | 51,066.01 | 81,014 |
| 2025-04-04 | 52,500.00 | 56,000.00 | 52,300.00 | 53,600.00 | 53,148.31 | 63,671 |
| 2025-04-03 | 52,300.00 | 54,600.00 | 50,700.00 | 54,200.00 | 53,743.26 | 59,798 |
| 2025-04-02 | 50,700.00 | 54,500.00 | 49,350.00 | 54,000.00 | 53,544.94 | 206,994 |
| 2025-04-01 | 48,900.00 | 50,800.00 | 48,100.00 | 49,600.00 | 49,182.02 | 47,336 |
| 2025-03-31 | 49,150.00 | 49,150.00 | 47,750.00 | 48,000.00 | 47,595.51 | 21,485 |
| 2025-03-28 | 48,400.00 | 50,300.00 | 48,050.00 | 49,200.00 | 48,785.39 | 37,456 |
| 2025-03-27 | 47,600.00 | 50,400.00 | 47,400.00 | 48,900.00 | 48,487.92 | 70,247 |
| 2025-03-26 | 48,000.00 | 48,200.00 | 46,400.00 | 47,550.00 | 47,149.30 | 55,393 |
| 2025-03-25 | 48,900.00 | 50,300.00 | 47,700.00 | 48,000.00 | 47,595.51 | 69,156 |
| 2025-03-24 | 50,000.00 | 50,200.00 | 48,350.00 | 49,050.00 | 48,636.66 | 32,234 |
| 2025-03-21 | 48,150.00 | 49,800.00 | 47,300.00 | 49,300.00 | 48,884.55 | 77,577 |
| 2025-03-20 | 45,800.00 | 51,100.00 | 45,800.00 | 48,150.00 | 47,744.24 | 299,234 |
| 2025-03-19 | 46,500.00 | 47,000.00 | 45,250.00 | 45,900.00 | 45,513.20 | 41,774 |
| 2025-03-18 | 47,300.00 | 48,150.00 | 46,500.00 | 46,500.00 | 46,108.15 | 27,315 |
| 2025-03-17 | 48,400.00 | 48,400.00 | 46,250.00 | 47,200.00 | 46,802.25 | 58,768 |
| 2025-03-14 | 45,800.00 | 48,400.00 | 45,800.00 | 47,450.00 | 47,050.14 | 118,875 |
| 2025-03-13 | 45,200.00 | 46,650.00 | 44,600.00 | 45,900.00 | 45,513.20 | 83,005 |
| 2025-03-12 | 42,700.00 | 45,650.00 | 42,550.00 | 45,200.00 | 44,819.10 | 98,585 |
| 2025-03-11 | 40,450.00 | 43,500.00 | 40,100.00 | 42,700.00 | 42,340.17 | 64,927 |
| 2025-03-10 | 43,250.00 | 43,550.00 | 41,300.00 | 41,300.00 | 40,951.97 | 82,226 |
| 2025-03-07 | 44,150.00 | 44,850.00 | 42,750.00 | 43,250.00 | 42,885.53 | 67,928 |
| 2025-03-06 | 42,250.00 | 44,500.00 | 41,250.00 | 44,150.00 | 43,777.95 | 125,535 |
| 2025-03-05 | 41,750.00 | 42,450.00 | 41,000.00 | 41,400.00 | 41,051.12 | 77,211 |
| 2025-03-04 | 42,550.00 | 42,950.00 | 41,350.00 | 41,350.00 | 41,001.54 | 66,898 |
| 2025-02-28 | 42,100.00 | 44,000.00 | 42,100.00 | 43,000.00 | 42,637.64 | 46,692 |
| 2025-02-27 | 43,950.00 | 44,250.00 | 42,800.00 | 43,550.00 | 43,183.01 | 42,471 |
| 2025-02-26 | 42,600.00 | 43,800.00 | 42,000.00 | 43,300.00 | 42,935.11 | 65,033 |
| 2025-02-25 | 42,950.00 | 44,150.00 | 42,950.00 | 43,300.00 | 42,935.11 | 44,679 |
| 2025-02-24 | 42,800.00 | 43,900.00 | 41,950.00 | 43,350.00 | 42,984.69 | 54,012 |
| 2025-02-21 | 41,300.00 | 44,250.00 | 40,800.00 | 43,300.00 | 42,935.11 | 147,170 |
| 2025-02-20 | 42,000.00 | 42,800.00 | 40,950.00 | 40,950.00 | 40,604.92 | 61,460 |
| 2025-02-19 | 41,250.00 | 41,850.00 | 40,850.00 | 41,550.00 | 41,199.86 | 53,313 |
| 2025-02-18 | 41,400.00 | 41,800.00 | 40,350.00 | 41,200.00 | 40,852.81 | 61,457 |
| 2025-02-17 | 43,600.00 | 43,950.00 | 41,050.00 | 41,200.00 | 40,852.81 | 123,374 |
| 2025-02-14 | 43,200.00 | 44,200.00 | 42,650.00 | 44,000.00 | 43,629.21 | 70,156 |
| 2025-02-13 | 46,100.00 | 46,200.00 | 41,850.00 | 42,600.00 | 42,241.01 | 204,066 |
| 2025-02-12 | 44,100.00 | 46,600.00 | 43,850.00 | 45,100.00 | 44,719.94 | 92,724 |
| 2025-02-11 | 44,300.00 | 45,500.00 | 43,500.00 | 44,100.00 | 43,728.37 | 46,435 |
| 2025-02-10 | 44,700.00 | 45,300.00 | 43,500.00 | 44,300.00 | 43,926.69 | 43,463 |
| 2025-02-07 | 44,700.00 | 45,700.00 | 43,900.00 | 44,700.00 | 44,323.31 | 51,460 |
| 2025-02-06 | 44,200.00 | 44,850.00 | 43,600.00 | 43,800.00 | 43,430.90 | 39,438 |
| 2025-02-05 | 45,650.00 | 45,800.00 | 43,200.00 | 44,200.00 | 43,827.53 | 91,200 |
| 2025-02-04 | 47,150.00 | 47,200.00 | 44,750.00 | 45,650.00 | 45,265.31 | 78,719 |
| 2025-02-03 | 46,200.00 | 47,550.00 | 45,150.00 | 46,750.00 | 46,356.04 | 53,870 |
| 2025-01-31 | 47,750.00 | 48,400.00 | 46,800.00 | 47,450.00 | 47,050.14 | 44,932 |
| 2025-01-24 | 47,100.00 | 48,950.00 | 46,050.00 | 48,000.00 | 47,595.51 | 42,650 |
| 2025-01-23 | 45,450.00 | 47,000.00 | 44,950.00 | 46,200.00 | 45,810.67 | 45,398 |
| 2025-01-22 | 47,400.00 | 47,400.00 | 45,350.00 | 45,450.00 | 45,066.99 | 55,600 |
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.