Purit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,400.00 | 8,700.00 | 8,220.00 | 8,670.00 | 8,670.00 | 22,355 |
| 2026-10-16 | 8,310.00 | 8,940.00 | 8,170.00 | 8,620.00 | 8,620.00 | 70,810 |
| 2026-10-15 | 8,600.00 | 8,610.00 | 8,060.00 | 8,270.00 | 8,270.00 | 85,461 |
| 2026-10-14 | 9,230.00 | 9,800.00 | 8,750.00 | 9,000.00 | 9,000.00 | 90,620 |
| 2026-10-13 | 9,160.00 | 9,390.00 | 8,650.00 | 9,180.00 | 9,180.00 | 82,107 |
| 2026-10-12 | 9,660.00 | 9,880.00 | 9,260.00 | 9,260.00 | 9,260.00 | 55,697 |
| 2026-10-08 | 9,830.00 | 9,940.00 | 9,660.00 | 9,840.00 | 9,840.00 | 34,600 |
| 2026-10-07 | 9,980.00 | 10,050.00 | 9,760.00 | 9,830.00 | 9,830.00 | 37,338 |
| 2026-10-06 | 10,130.00 | 10,230.00 | 9,820.00 | 9,990.00 | 9,990.00 | 97,303 |
| 2026-10-02 | 10,200.00 | 10,420.00 | 9,850.00 | 10,040.00 | 10,040.00 | 117,397 |
| 2026-10-01 | 9,700.00 | 10,140.00 | 9,550.00 | 10,100.00 | 10,100.00 | 128,573 |
| 2026-09-30 | 9,100.00 | 9,880.00 | 8,960.00 | 9,660.00 | 9,660.00 | 190,343 |
| 2026-09-29 | 9,100.00 | 9,220.00 | 8,830.00 | 9,100.00 | 9,100.00 | 41,510 |
| 2026-09-28 | 9,050.00 | 9,430.00 | 8,910.00 | 9,090.00 | 9,090.00 | 167,036 |
| 2026-09-23 | 8,000.00 | 9,200.00 | 8,000.00 | 9,000.00 | 9,000.00 | 276,255 |
| 2026-09-22 | 8,020.00 | 8,170.00 | 7,870.00 | 7,990.00 | 7,990.00 | 21,082 |
| 2026-09-21 | 7,700.00 | 8,060.00 | 7,675.00 | 8,040.00 | 8,040.00 | 31,248 |
| 2026-09-18 | 7,500.00 | 7,880.00 | 7,460.00 | 7,760.00 | 7,760.00 | 29,477 |
| 2026-09-17 | 7,650.00 | 7,650.00 | 7,390.00 | 7,440.00 | 7,440.00 | 67,018 |
| 2026-09-16 | 7,540.00 | 7,620.00 | 7,300.00 | 7,610.00 | 7,610.00 | 34,035 |
| 2026-09-15 | 7,630.00 | 7,680.00 | 7,400.00 | 7,420.00 | 7,420.00 | 44,923 |
| 2026-09-14 | 7,950.00 | 8,140.00 | 7,620.00 | 7,700.00 | 7,700.00 | 8,470 |
| 2026-09-11 | 7,830.00 | 7,940.00 | 7,730.00 | 7,810.00 | 7,810.00 | 12,694 |
| 2026-09-10 | 7,970.00 | 8,100.00 | 7,620.00 | 7,900.00 | 7,900.00 | 26,722 |
| 2026-09-09 | 7,780.00 | 7,960.00 | 7,740.00 | 7,930.00 | 7,930.00 | 15,015 |
| 2026-09-08 | 7,980.00 | 8,110.00 | 7,730.00 | 7,780.00 | 7,780.00 | 24,712 |
| 2026-09-07 | 8,150.00 | 8,250.00 | 7,970.00 | 7,980.00 | 7,980.00 | 13,720 |
| 2026-09-04 | 8,100.00 | 8,160.00 | 7,950.00 | 8,020.00 | 8,020.00 | 13,671 |
| 2026-09-03 | 8,250.00 | 8,250.00 | 7,970.00 | 8,000.00 | 8,000.00 | 15,960 |
| 2026-09-02 | 8,500.00 | 8,500.00 | 8,150.00 | 8,150.00 | 8,150.00 | 22,022 |
| 2026-09-01 | 8,380.00 | 8,520.00 | 8,370.00 | 8,520.00 | 8,520.00 | 9,494 |
| 2026-08-31 | 8,500.00 | 8,560.00 | 8,330.00 | 8,540.00 | 8,540.00 | 4,467 |
| 2026-08-28 | 8,630.00 | 8,710.00 | 8,510.00 | 8,600.00 | 8,600.00 | 15,947 |
| 2026-08-27 | 8,760.00 | 8,760.00 | 8,490.00 | 8,700.00 | 8,700.00 | 16,604 |
| 2026-08-26 | 8,640.00 | 8,750.00 | 8,450.00 | 8,670.00 | 8,670.00 | 14,602 |
| 2026-08-25 | 8,330.00 | 8,660.00 | 8,160.00 | 8,640.00 | 8,640.00 | 24,626 |
| 2026-08-24 | 8,360.00 | 8,490.00 | 8,200.00 | 8,420.00 | 8,420.00 | 33,584 |
| 2026-08-21 | 8,700.00 | 8,700.00 | 8,270.00 | 8,400.00 | 8,400.00 | 30,791 |
| 2026-08-20 | 8,770.00 | 8,950.00 | 8,700.00 | 8,800.00 | 8,800.00 | 26,681 |
| 2026-08-19 | 8,900.00 | 8,970.00 | 8,640.00 | 8,770.00 | 8,770.00 | 33,439 |
| 2026-08-18 | 8,850.00 | 9,510.00 | 8,690.00 | 9,140.00 | 9,140.00 | 124,634 |
| 2026-08-14 | 9,150.00 | 9,210.00 | 8,790.00 | 8,850.00 | 8,850.00 | 100,382 |
| 2026-08-13 | 8,460.00 | 9,300.00 | 8,410.00 | 8,730.00 | 8,730.00 | 130,301 |
| 2026-08-12 | 8,460.00 | 8,490.00 | 8,210.00 | 8,460.00 | 8,460.00 | 29,283 |
| 2026-08-11 | 8,030.00 | 8,510.00 | 8,030.00 | 8,460.00 | 8,460.00 | 30,520 |
| 2026-08-10 | 7,550.00 | 8,200.00 | 7,440.00 | 8,200.00 | 8,200.00 | 64,931 |
| 2026-08-07 | 7,390.00 | 7,570.00 | 7,320.00 | 7,520.00 | 7,520.00 | 22,372 |
| 2026-08-06 | 7,360.00 | 7,430.00 | 7,150.00 | 7,360.00 | 7,360.00 | 19,402 |
| 2026-08-05 | 7,230.00 | 7,420.00 | 7,150.00 | 7,390.00 | 7,390.00 | 34,994 |
| 2026-08-04 | 6,860.00 | 7,120.00 | 6,830.00 | 7,080.00 | 7,080.00 | 18,723 |
| 2026-08-03 | 6,800.00 | 7,100.00 | 6,710.00 | 6,900.00 | 6,900.00 | 25,024 |
| 2026-07-31 | 6,420.00 | 6,960.00 | 6,420.00 | 6,850.00 | 6,850.00 | 60,370 |
| 2026-07-30 | 6,010.00 | 6,450.00 | 5,990.00 | 6,160.00 | 6,160.00 | 44,128 |
| 2026-07-29 | 6,690.00 | 6,940.00 | 6,070.00 | 6,230.00 | 6,230.00 | 49,512 |
| 2026-07-28 | 7,150.00 | 7,150.00 | 6,600.00 | 6,670.00 | 6,670.00 | 72,659 |
| 2026-07-27 | 7,270.00 | 7,450.00 | 7,200.00 | 7,360.00 | 7,360.00 | 23,077 |
| 2026-07-24 | 7,590.00 | 7,590.00 | 7,150.00 | 7,260.00 | 7,260.00 | 24,012 |
| 2026-07-23 | 7,490.00 | 7,650.00 | 7,300.00 | 7,650.00 | 7,650.00 | 34,847 |
| 2026-07-22 | 7,550.00 | 7,810.00 | 7,370.00 | 7,380.00 | 7,380.00 | 32,503 |
| 2026-07-21 | 7,220.00 | 7,520.00 | 7,160.00 | 7,520.00 | 7,520.00 | 64,402 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.