Pum-Tech Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 34,700.00 | 35,200.00 | 33,500.00 | 33,700.00 | 33,069.47 | 65,864 |
| 2024-10-24 | 35,700.00 | 35,700.00 | 34,300.00 | 34,950.00 | 34,296.09 | 57,185 |
| 2024-10-23 | 36,450.00 | 36,700.00 | 35,450.00 | 35,700.00 | 35,032.05 | 52,181 |
| 2024-10-22 | 36,850.00 | 37,950.00 | 36,200.00 | 36,550.00 | 35,866.15 | 51,368 |
| 2024-10-21 | 37,650.00 | 38,650.00 | 35,800.00 | 36,700.00 | 36,013.35 | 126,229 |
| 2024-10-18 | 37,050.00 | 38,450.00 | 36,950.00 | 37,600.00 | 36,896.51 | 74,383 |
| 2024-10-17 | 37,900.00 | 38,200.00 | 36,950.00 | 37,450.00 | 36,749.31 | 62,587 |
| 2024-10-16 | 37,950.00 | 38,450.00 | 37,200.00 | 37,850.00 | 37,141.83 | 90,918 |
| 2024-10-15 | 37,100.00 | 38,800.00 | 37,100.00 | 37,950.00 | 37,239.96 | 162,288 |
| 2024-10-14 | 37,050.00 | 38,200.00 | 36,150.00 | 37,450.00 | 36,749.31 | 150,814 |
| 2024-10-11 | 36,500.00 | 38,700.00 | 36,300.00 | 37,100.00 | 36,405.86 | 317,241 |
| 2024-10-10 | 33,600.00 | 36,300.00 | 33,450.00 | 35,900.00 | 35,228.31 | 178,881 |
| 2024-10-08 | 33,650.00 | 35,850.00 | 32,900.00 | 33,500.00 | 32,873.22 | 204,667 |
| 2024-10-07 | 34,050.00 | 34,500.00 | 33,350.00 | 34,150.00 | 33,511.06 | 133,524 |
| 2024-10-04 | 34,300.00 | 35,200.00 | 33,250.00 | 34,050.00 | 33,412.93 | 120,429 |
| 2024-10-02 | 34,600.00 | 35,100.00 | 33,200.00 | 33,600.00 | 32,971.35 | 220,598 |
| 2024-09-30 | 34,850.00 | 35,700.00 | 34,250.00 | 35,200.00 | 34,541.41 | 87,171 |
| 2024-09-27 | 35,250.00 | 35,900.00 | 34,700.00 | 35,150.00 | 34,492.35 | 103,053 |
| 2024-09-26 | 35,700.00 | 35,700.00 | 34,300.00 | 34,950.00 | 34,296.09 | 161,965 |
| 2024-09-25 | 35,900.00 | 36,400.00 | 35,000.00 | 35,100.00 | 34,443.28 | 63,684 |
| 2024-09-24 | 37,000.00 | 37,000.00 | 35,400.00 | 35,700.00 | 35,032.05 | 102,030 |
| 2024-09-23 | 36,300.00 | 37,350.00 | 36,200.00 | 36,700.00 | 36,013.35 | 81,654 |
| 2024-09-20 | 35,900.00 | 36,500.00 | 35,200.00 | 35,400.00 | 34,737.67 | 87,836 |
| 2024-09-19 | 36,650.00 | 37,250.00 | 34,400.00 | 35,450.00 | 34,786.73 | 90,174 |
| 2024-09-13 | 36,200.00 | 37,150.00 | 35,850.00 | 36,400.00 | 35,718.96 | 44,703 |
| 2024-09-12 | 36,100.00 | 36,850.00 | 35,300.00 | 36,050.00 | 35,375.51 | 92,030 |
| 2024-09-11 | 35,900.00 | 38,700.00 | 35,700.00 | 35,900.00 | 35,228.31 | 129,848 |
| 2024-09-10 | 34,800.00 | 37,500.00 | 34,700.00 | 36,350.00 | 35,669.89 | 300,284 |
| 2024-09-09 | 33,500.00 | 34,650.00 | 32,900.00 | 34,300.00 | 33,658.25 | 74,716 |
| 2024-09-06 | 34,700.00 | 34,700.00 | 32,700.00 | 34,150.00 | 33,511.06 | 60,194 |
| 2024-09-05 | 35,150.00 | 35,800.00 | 33,700.00 | 34,300.00 | 33,658.25 | 65,517 |
| 2024-09-04 | 34,100.00 | 36,100.00 | 33,700.00 | 35,100.00 | 34,443.28 | 143,547 |
| 2024-09-03 | 35,100.00 | 36,500.00 | 34,600.00 | 35,050.00 | 34,394.22 | 78,782 |
| 2024-09-02 | 36,250.00 | 37,500.00 | 34,800.00 | 34,800.00 | 34,148.89 | 125,458 |
| 2024-08-30 | 35,450.00 | 35,900.00 | 34,350.00 | 35,300.00 | 34,639.54 | 65,311 |
| 2024-08-29 | 35,900.00 | 36,350.00 | 34,850.00 | 35,100.00 | 34,443.28 | 100,195 |
| 2024-08-28 | 37,200.00 | 38,050.00 | 36,400.00 | 36,400.00 | 35,718.96 | 118,740 |
| 2024-08-27 | 36,850.00 | 38,200.00 | 35,500.00 | 38,000.00 | 37,289.02 | 137,691 |
| 2024-08-26 | 41,150.00 | 41,150.00 | 37,000.00 | 37,300.00 | 36,602.12 | 186,138 |
| 2024-08-23 | 39,200.00 | 41,400.00 | 38,300.00 | 40,350.00 | 39,595.05 | 91,422 |
| 2024-08-22 | 39,450.00 | 40,100.00 | 38,200.00 | 39,500.00 | 38,760.96 | 112,072 |
| 2024-08-21 | 39,350.00 | 39,350.00 | 37,400.00 | 38,400.00 | 37,681.54 | 108,602 |
| 2024-08-20 | 40,250.00 | 40,700.00 | 38,500.00 | 39,000.00 | 38,270.31 | 105,620 |
| 2024-08-19 | 39,550.00 | 40,500.00 | 38,500.00 | 40,150.00 | 39,398.80 | 123,691 |
| 2024-08-16 | 39,400.00 | 40,350.00 | 38,800.00 | 39,050.00 | 38,319.38 | 184,280 |
| 2024-08-14 | 38,600.00 | 39,900.00 | 37,750.00 | 38,300.00 | 37,583.41 | 160,583 |
| 2024-08-13 | 39,350.00 | 39,500.00 | 37,250.00 | 37,700.00 | 36,994.64 | 286,122 |
| 2024-08-12 | 39,800.00 | 40,450.00 | 37,750.00 | 39,600.00 | 38,859.09 | 233,633 |
| 2024-08-09 | 41,850.00 | 42,750.00 | 39,400.00 | 39,700.00 | 38,957.22 | 289,325 |
| 2024-08-08 | 40,100.00 | 42,500.00 | 39,000.00 | 41,550.00 | 40,772.60 | 312,384 |
| 2024-08-07 | 40,600.00 | 43,150.00 | 39,950.00 | 42,250.00 | 41,459.50 | 190,242 |
| 2024-08-06 | 39,300.00 | 42,250.00 | 39,300.00 | 40,600.00 | 39,840.38 | 202,556 |
| 2024-08-05 | 41,700.00 | 43,350.00 | 35,900.00 | 38,200.00 | 37,485.28 | 389,728 |
| 2024-08-02 | 46,000.00 | 46,600.00 | 43,700.00 | 44,350.00 | 43,520.21 | 179,503 |
| 2024-08-01 | 48,350.00 | 48,850.00 | 46,450.00 | 46,850.00 | 45,973.44 | 181,642 |
| 2024-07-31 | 49,500.00 | 50,000.00 | 46,400.00 | 48,150.00 | 47,249.12 | 367,621 |
| 2024-07-30 | 47,950.00 | 50,900.00 | 46,800.00 | 50,400.00 | 49,457.02 | 228,386 |
| 2024-07-29 | 44,600.00 | 49,000.00 | 44,300.00 | 48,600.00 | 47,690.70 | 255,044 |
| 2024-07-26 | 44,900.00 | 46,000.00 | 43,250.00 | 44,550.00 | 43,716.47 | 147,949 |
| 2024-07-25 | 45,350.00 | 48,400.00 | 45,100.00 | 45,250.00 | 44,403.37 | 151,579 |
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.