Purit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,150.00 | 9,300.00 | 9,070.00 | 9,130.00 | 8,803.35 | 38,455 |
| 2024-07-24 | 9,320.00 | 9,530.00 | 9,260.00 | 9,400.00 | 9,063.69 | 40,284 |
| 2024-07-23 | 9,200.00 | 9,460.00 | 9,200.00 | 9,430.00 | 9,092.62 | 56,454 |
| 2024-07-22 | 9,160.00 | 9,360.00 | 8,990.00 | 9,240.00 | 8,909.42 | 83,575 |
| 2024-07-19 | 9,250.00 | 9,330.00 | 9,090.00 | 9,260.00 | 8,928.70 | 82,128 |
| 2024-07-18 | 9,400.00 | 9,400.00 | 9,200.00 | 9,270.00 | 8,938.34 | 72,814 |
| 2024-07-17 | 10,000.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,256.54 | 71,398 |
| 2024-07-16 | 9,900.00 | 10,060.00 | 9,880.00 | 10,010.00 | 9,651.87 | 55,741 |
| 2024-07-15 | 9,810.00 | 10,010.00 | 9,740.00 | 9,960.00 | 9,603.66 | 53,199 |
| 2024-07-12 | 9,670.00 | 10,020.00 | 9,490.00 | 9,880.00 | 9,526.52 | 107,624 |
| 2024-07-11 | 9,730.00 | 9,890.00 | 9,620.00 | 9,670.00 | 9,324.03 | 44,243 |
| 2024-07-10 | 9,610.00 | 9,730.00 | 9,440.00 | 9,730.00 | 9,381.89 | 39,269 |
| 2024-07-09 | 9,600.00 | 9,760.00 | 9,580.00 | 9,660.00 | 9,314.39 | 45,782 |
| 2024-07-08 | 9,440.00 | 9,630.00 | 9,360.00 | 9,600.00 | 9,256.54 | 37,633 |
| 2024-07-05 | 9,500.00 | 9,660.00 | 9,150.00 | 9,500.00 | 9,160.12 | 105,644 |
| 2024-07-04 | 9,310.00 | 9,500.00 | 9,220.00 | 9,420.00 | 9,082.98 | 61,091 |
| 2024-07-03 | 9,540.00 | 9,620.00 | 9,200.00 | 9,310.00 | 8,976.91 | 103,416 |
| 2024-07-02 | 9,930.00 | 9,970.00 | 9,490.00 | 9,530.00 | 9,189.04 | 93,900 |
| 2024-07-01 | 9,920.00 | 10,020.00 | 9,810.00 | 9,900.00 | 9,545.80 | 59,906 |
| 2024-06-28 | 9,850.00 | 9,900.00 | 9,780.00 | 9,800.00 | 9,449.38 | 54,582 |
| 2024-06-27 | 10,060.00 | 10,080.00 | 9,830.00 | 9,850.00 | 9,497.59 | 79,914 |
| 2024-06-26 | 10,200.00 | 10,210.00 | 9,990.00 | 10,060.00 | 9,700.08 | 56,992 |
| 2024-06-25 | 10,020.00 | 10,270.00 | 9,910.00 | 10,200.00 | 9,835.07 | 90,029 |
| 2024-06-24 | 10,350.00 | 10,390.00 | 10,020.00 | 10,020.00 | 9,661.51 | 94,450 |
| 2024-06-21 | 10,600.00 | 10,600.00 | 10,350.00 | 10,430.00 | 10,056.84 | 66,035 |
| 2024-06-20 | 10,500.00 | 10,680.00 | 10,460.00 | 10,610.00 | 10,230.40 | 53,928 |
| 2024-06-19 | 10,470.00 | 10,630.00 | 10,390.00 | 10,520.00 | 10,143.62 | 60,889 |
| 2024-06-18 | 10,720.00 | 10,720.00 | 10,370.00 | 10,430.00 | 10,056.84 | 108,003 |
| 2024-06-17 | 10,820.00 | 10,850.00 | 10,620.00 | 10,640.00 | 10,259.33 | 70,781 |
| 2024-06-14 | 10,850.00 | 11,090.00 | 10,810.00 | 10,810.00 | 10,423.25 | 61,162 |
| 2024-06-13 | 10,950.00 | 11,100.00 | 10,900.00 | 10,920.00 | 10,529.31 | 61,989 |
| 2024-06-12 | 10,860.00 | 10,940.00 | 10,800.00 | 10,850.00 | 10,461.82 | 53,285 |
| 2024-06-11 | 11,010.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,461.82 | 60,546 |
| 2024-06-10 | 11,050.00 | 11,090.00 | 10,910.00 | 10,980.00 | 10,587.17 | 54,017 |
| 2024-06-07 | 11,190.00 | 11,250.00 | 10,980.00 | 11,080.00 | 10,683.59 | 61,134 |
| 2024-06-05 | 11,400.00 | 11,470.00 | 11,000.00 | 11,130.00 | 10,731.80 | 102,846 |
| 2024-06-04 | 11,260.00 | 11,260.00 | 10,860.00 | 10,900.00 | 10,510.03 | 73,847 |
| 2024-06-03 | 11,330.00 | 11,450.00 | 11,200.00 | 11,260.00 | 10,857.15 | 64,735 |
| 2024-05-31 | 11,000.00 | 11,530.00 | 11,000.00 | 11,280.00 | 10,876.43 | 157,407 |
| 2024-05-30 | 11,090.00 | 11,250.00 | 10,810.00 | 10,990.00 | 10,596.81 | 104,648 |
| 2024-05-29 | 10,690.00 | 11,750.00 | 10,650.00 | 11,170.00 | 10,770.37 | 543,808 |
| 2024-05-28 | 10,720.00 | 10,950.00 | 10,630.00 | 10,650.00 | 10,268.97 | 90,203 |
| 2024-05-27 | 10,720.00 | 10,820.00 | 10,490.00 | 10,820.00 | 10,432.89 | 123,894 |
| 2024-05-24 | 11,100.00 | 11,110.00 | 10,720.00 | 10,720.00 | 10,336.47 | 132,550 |
| 2024-05-23 | 11,320.00 | 11,330.00 | 11,080.00 | 11,100.00 | 10,702.87 | 114,246 |
| 2024-05-22 | 11,400.00 | 11,420.00 | 11,210.00 | 11,280.00 | 10,876.43 | 56,747 |
| 2024-05-21 | 11,350.00 | 11,450.00 | 11,240.00 | 11,300.00 | 10,895.72 | 45,577 |
| 2024-05-20 | 11,700.00 | 11,700.00 | 11,130.00 | 11,340.00 | 10,934.29 | 158,156 |
| 2024-05-17 | 11,740.00 | 11,850.00 | 11,530.00 | 11,600.00 | 11,184.98 | 83,242 |
| 2024-05-16 | 11,750.00 | 11,980.00 | 11,710.00 | 11,780.00 | 11,358.54 | 101,478 |
| 2024-05-14 | 11,460.00 | 11,870.00 | 11,430.00 | 11,620.00 | 11,204.27 | 121,130 |
| 2024-05-13 | 11,600.00 | 11,970.00 | 11,600.00 | 11,600.00 | 11,184.98 | 109,983 |
| 2024-05-10 | 12,200.00 | 12,250.00 | 11,680.00 | 11,740.00 | 11,319.97 | 276,112 |
| 2024-05-09 | 12,160.00 | 12,260.00 | 12,150.00 | 12,200.00 | 11,763.52 | 94,119 |
| 2024-05-08 | 12,380.00 | 12,400.00 | 12,180.00 | 12,210.00 | 11,773.16 | 215,365 |
| 2024-05-07 | 12,440.00 | 12,520.00 | 12,330.00 | 12,430.00 | 11,985.29 | 130,161 |
| 2024-05-03 | 12,470.00 | 12,540.00 | 12,320.00 | 12,330.00 | 11,888.87 | 135,851 |
| 2024-05-02 | 12,470.00 | 12,500.00 | 12,340.00 | 12,390.00 | 11,946.72 | 138,362 |
| 2024-04-30 | 12,680.00 | 12,940.00 | 12,510.00 | 12,550.00 | 12,100.99 | 250,647 |
| 2024-04-29 | 12,400.00 | 12,900.00 | 12,380.00 | 12,660.00 | 12,207.06 | 337,870 |
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.