Pum-Tech Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 45,900.00 | 47,500.00 | 45,550.00 | 47,500.00 | 47,099.72 | 48,819 |
| 2025-01-20 | 46,700.00 | 47,000.00 | 45,150.00 | 46,100.00 | 45,711.52 | 35,192 |
| 2025-01-17 | 46,250.00 | 47,800.00 | 46,050.00 | 46,450.00 | 46,058.57 | 60,019 |
| 2025-01-16 | 45,050.00 | 46,300.00 | 44,700.00 | 46,200.00 | 45,810.67 | 72,323 |
| 2025-01-15 | 46,200.00 | 46,400.00 | 44,050.00 | 45,000.00 | 44,620.79 | 63,933 |
| 2025-01-14 | 47,400.00 | 47,400.00 | 44,200.00 | 45,750.00 | 45,364.47 | 87,088 |
| 2025-01-13 | 46,750.00 | 48,750.00 | 46,500.00 | 47,450.00 | 47,050.14 | 56,576 |
| 2025-01-10 | 47,500.00 | 48,100.00 | 46,450.00 | 47,500.00 | 47,099.72 | 69,644 |
| 2025-01-09 | 45,900.00 | 47,600.00 | 44,850.00 | 47,300.00 | 46,901.40 | 155,049 |
| 2025-01-08 | 42,300.00 | 44,200.00 | 41,500.00 | 44,200.00 | 43,827.53 | 40,227 |
| 2025-01-07 | 43,950.00 | 44,100.00 | 42,450.00 | 42,550.00 | 42,191.43 | 43,808 |
| 2025-01-06 | 44,000.00 | 45,550.00 | 43,400.00 | 43,950.00 | 43,579.63 | 88,157 |
| 2025-01-03 | 44,950.00 | 44,950.00 | 42,900.00 | 43,550.00 | 43,183.01 | 66,483 |
| 2025-01-02 | 43,400.00 | 45,250.00 | 42,850.00 | 43,850.00 | 43,480.48 | 62,916 |
| 2024-12-30 | 41,550.00 | 44,350.00 | 41,000.00 | 43,500.00 | 43,133.43 | 68,758 |
| 2024-12-27 | 40,050.00 | 41,550.00 | 40,050.00 | 41,500.00 | 41,150.28 | 35,817 |
| 2024-12-26 | 41,800.00 | 41,800.00 | 39,800.00 | 40,500.00 | 39,742.25 | 58,520 |
| 2024-12-24 | 42,050.00 | 42,600.00 | 41,350.00 | 41,650.00 | 40,870.73 | 43,960 |
| 2024-12-23 | 41,650.00 | 43,350.00 | 40,250.00 | 42,050.00 | 41,263.25 | 73,275 |
| 2024-12-20 | 41,700.00 | 41,950.00 | 40,250.00 | 41,050.00 | 40,281.96 | 46,429 |
| 2024-12-19 | 40,000.00 | 41,950.00 | 39,900.00 | 41,400.00 | 40,625.41 | 46,371 |
| 2024-12-18 | 41,200.00 | 41,650.00 | 40,400.00 | 41,100.00 | 40,331.02 | 40,388 |
| 2024-12-17 | 41,250.00 | 42,250.00 | 40,800.00 | 41,700.00 | 40,919.80 | 45,498 |
| 2024-12-16 | 41,300.00 | 42,500.00 | 40,800.00 | 41,500.00 | 40,723.54 | 35,688 |
| 2024-12-13 | 41,350.00 | 43,000.00 | 41,000.00 | 41,300.00 | 40,527.28 | 67,244 |
| 2024-12-12 | 41,400.00 | 42,300.00 | 40,250.00 | 41,700.00 | 40,919.80 | 49,994 |
| 2024-12-11 | 40,800.00 | 42,450.00 | 40,300.00 | 41,350.00 | 40,576.34 | 97,732 |
| 2024-12-10 | 37,050.00 | 40,500.00 | 37,050.00 | 40,250.00 | 39,496.92 | 81,835 |
| 2024-12-09 | 38,800.00 | 38,850.00 | 36,700.00 | 37,150.00 | 36,454.93 | 76,332 |
| 2024-12-06 | 38,500.00 | 39,900.00 | 36,400.00 | 39,150.00 | 38,417.51 | 97,969 |
| 2024-12-05 | 38,700.00 | 39,450.00 | 37,600.00 | 38,200.00 | 37,485.28 | 65,832 |
| 2024-12-04 | 37,500.00 | 38,600.00 | 37,000.00 | 38,200.00 | 37,485.28 | 86,523 |
| 2024-12-03 | 36,050.00 | 38,550.00 | 35,900.00 | 38,000.00 | 37,289.02 | 122,109 |
| 2024-12-02 | 34,300.00 | 36,250.00 | 33,200.00 | 35,350.00 | 34,688.60 | 82,808 |
| 2024-11-29 | 34,450.00 | 34,750.00 | 33,400.00 | 33,950.00 | 33,314.80 | 48,598 |
| 2024-11-28 | 33,150.00 | 34,200.00 | 33,000.00 | 34,100.00 | 33,461.99 | 41,380 |
| 2024-11-27 | 33,000.00 | 33,450.00 | 32,400.00 | 33,150.00 | 32,529.77 | 47,177 |
| 2024-11-26 | 33,800.00 | 34,250.00 | 31,100.00 | 32,500.00 | 31,891.93 | 170,220 |
| 2024-11-25 | 33,550.00 | 34,200.00 | 32,800.00 | 33,450.00 | 32,824.15 | 101,519 |
| 2024-11-22 | 33,350.00 | 34,250.00 | 33,150.00 | 33,650.00 | 33,020.41 | 44,444 |
| 2024-11-21 | 34,250.00 | 35,050.00 | 32,800.00 | 33,550.00 | 32,922.28 | 90,161 |
| 2024-11-20 | 35,300.00 | 36,200.00 | 34,200.00 | 34,750.00 | 34,099.83 | 82,326 |
| 2024-11-19 | 38,150.00 | 38,250.00 | 35,600.00 | 35,750.00 | 35,081.12 | 83,745 |
| 2024-11-18 | 36,750.00 | 38,150.00 | 35,350.00 | 38,150.00 | 37,436.22 | 97,998 |
| 2024-11-15 | 36,350.00 | 37,150.00 | 33,600.00 | 36,800.00 | 36,111.47 | 222,050 |
| 2024-11-14 | 37,700.00 | 38,300.00 | 36,250.00 | 36,800.00 | 36,111.47 | 177,870 |
| 2024-11-13 | 36,750.00 | 38,700.00 | 36,200.00 | 37,700.00 | 36,994.64 | 243,302 |
| 2024-11-12 | 37,700.00 | 38,300.00 | 35,750.00 | 36,200.00 | 35,522.70 | 158,697 |
| 2024-11-11 | 39,600.00 | 39,600.00 | 36,950.00 | 38,450.00 | 37,730.60 | 199,281 |
| 2024-11-08 | 40,400.00 | 42,150.00 | 39,150.00 | 40,000.00 | 39,251.60 | 181,104 |
| 2024-11-07 | 39,250.00 | 40,450.00 | 38,200.00 | 39,300.00 | 38,564.70 | 108,428 |
| 2024-11-06 | 38,900.00 | 40,500.00 | 38,550.00 | 39,350.00 | 38,613.76 | 193,286 |
| 2024-11-05 | 38,000.00 | 38,500.00 | 37,000.00 | 37,550.00 | 36,847.44 | 59,742 |
| 2024-11-04 | 35,500.00 | 38,500.00 | 35,000.00 | 38,500.00 | 37,779.67 | 99,605 |
| 2024-11-01 | 37,200.00 | 37,700.00 | 35,550.00 | 35,550.00 | 34,884.86 | 67,534 |
| 2024-10-31 | 36,800.00 | 38,100.00 | 36,150.00 | 37,050.00 | 36,356.80 | 37,233 |
| 2024-10-30 | 36,650.00 | 37,600.00 | 36,450.00 | 37,150.00 | 36,454.93 | 54,496 |
| 2024-10-29 | 36,150.00 | 37,400.00 | 35,950.00 | 36,650.00 | 35,964.28 | 57,383 |
| 2024-10-28 | 34,800.00 | 36,850.00 | 34,600.00 | 36,350.00 | 35,669.89 | 143,272 |
| 2024-10-25 | 34,700.00 | 35,200.00 | 33,500.00 | 33,700.00 | 33,069.47 | 65,864 |
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.