Purit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,460.00 | 12,550.00 | 12,250.00 | 12,330.00 | 11,888.87 | 109,225 |
| 2024-04-25 | 12,400.00 | 12,640.00 | 12,270.00 | 12,270.00 | 11,831.01 | 129,609 |
| 2024-04-24 | 12,330.00 | 12,560.00 | 12,330.00 | 12,410.00 | 11,966.00 | 150,081 |
| 2024-04-23 | 12,410.00 | 12,450.00 | 12,180.00 | 12,250.00 | 11,811.73 | 120,739 |
| 2024-04-22 | 12,180.00 | 12,380.00 | 12,160.00 | 12,270.00 | 11,831.01 | 165,605 |
| 2024-04-19 | 12,720.00 | 12,720.00 | 12,120.00 | 12,370.00 | 11,927.43 | 366,366 |
| 2024-04-18 | 12,450.00 | 12,830.00 | 12,390.00 | 12,830.00 | 12,370.98 | 284,751 |
| 2024-04-17 | 12,890.00 | 13,080.00 | 12,520.00 | 12,640.00 | 12,187.77 | 396,303 |
| 2024-04-16 | 12,350.00 | 13,110.00 | 12,350.00 | 12,610.00 | 12,158.85 | 617,799 |
| 2024-04-15 | 12,270.00 | 12,520.00 | 12,120.00 | 12,520.00 | 12,072.07 | 208,564 |
| 2024-04-12 | 12,730.00 | 12,810.00 | 12,490.00 | 12,510.00 | 12,062.43 | 256,323 |
| 2024-04-11 | 12,240.00 | 12,660.00 | 12,110.00 | 12,530.00 | 12,081.71 | 201,983 |
| 2024-04-09 | 12,720.00 | 12,720.00 | 12,270.00 | 12,390.00 | 11,946.72 | 406,959 |
| 2024-04-08 | 13,750.00 | 13,780.00 | 12,590.00 | 12,590.00 | 12,139.56 | 848,474 |
| 2024-04-05 | 13,710.00 | 14,390.00 | 13,240.00 | 13,860.00 | 13,364.13 | 2,489,442 |
| 2024-04-04 | 12,440.00 | 13,850.00 | 12,330.00 | 13,850.00 | 13,354.48 | 3,209,761 |
| 2024-04-03 | 12,440.00 | 12,520.00 | 12,000.00 | 12,300.00 | 11,859.94 | 303,122 |
| 2024-04-02 | 12,480.00 | 13,460.00 | 12,330.00 | 12,660.00 | 12,207.06 | 977,893 |
| 2024-04-01 | 12,260.00 | 12,650.00 | 12,260.00 | 12,470.00 | 12,023.86 | 157,302 |
| 2024-03-29 | 12,340.00 | 12,400.00 | 12,240.00 | 12,260.00 | 11,821.37 | 119,185 |
| 2024-03-28 | 12,450.00 | 12,450.00 | 12,200.00 | 12,250.00 | 11,811.73 | 161,456 |
| 2024-03-27 | 12,250.00 | 12,580.00 | 12,180.00 | 12,380.00 | 11,937.08 | 276,163 |
| 2024-03-26 | 12,380.00 | 12,420.00 | 12,180.00 | 12,250.00 | 11,811.73 | 127,886 |
| 2024-03-25 | 12,600.00 | 12,900.00 | 12,300.00 | 12,300.00 | 11,859.94 | 206,546 |
| 2024-03-22 | 12,880.00 | 13,050.00 | 12,560.00 | 12,570.00 | 12,120.28 | 191,260 |
| 2024-03-21 | 12,720.00 | 13,400.00 | 12,660.00 | 12,850.00 | 12,390.26 | 721,841 |
| 2024-03-20 | 12,190.00 | 12,420.00 | 12,040.00 | 12,420.00 | 11,975.65 | 207,636 |
| 2024-03-19 | 12,320.00 | 12,530.00 | 12,160.00 | 12,160.00 | 11,724.95 | 205,640 |
| 2024-03-18 | 12,280.00 | 12,550.00 | 12,080.00 | 12,310.00 | 11,869.58 | 283,398 |
| 2024-03-15 | 12,300.00 | 12,370.00 | 11,960.00 | 12,270.00 | 11,831.01 | 176,749 |
| 2024-03-14 | 12,800.00 | 12,800.00 | 12,260.00 | 12,330.00 | 11,888.87 | 281,184 |
| 2024-03-13 | 13,150.00 | 13,280.00 | 12,700.00 | 12,800.00 | 12,342.05 | 422,608 |
| 2024-03-12 | 13,100.00 | 13,700.00 | 13,060.00 | 13,070.00 | 12,602.39 | 1,433,631 |
| 2024-03-11 | 13,630.00 | 13,630.00 | 12,860.00 | 12,950.00 | 12,486.68 | 503,103 |
| 2024-03-08 | 13,530.00 | 14,100.00 | 13,270.00 | 13,580.00 | 13,094.14 | 664,953 |
| 2024-03-07 | 13,900.00 | 13,970.00 | 13,220.00 | 13,300.00 | 12,824.16 | 332,453 |
| 2024-03-06 | 13,300.00 | 13,820.00 | 12,920.00 | 13,740.00 | 13,248.42 | 437,420 |
| 2024-03-05 | 13,400.00 | 13,440.00 | 12,970.00 | 13,130.00 | 12,660.24 | 213,389 |
| 2024-03-04 | 13,510.00 | 13,780.00 | 13,230.00 | 13,260.00 | 12,785.59 | 301,332 |
| 2024-02-29 | 13,080.00 | 13,350.00 | 12,770.00 | 13,180.00 | 12,708.46 | 230,223 |
| 2024-02-28 | 13,200.00 | 13,350.00 | 12,870.00 | 13,120.00 | 12,650.60 | 166,491 |
| 2024-02-27 | 13,700.00 | 13,880.00 | 12,980.00 | 13,010.00 | 12,544.54 | 323,381 |
| 2024-02-26 | 13,750.00 | 14,080.00 | 13,330.00 | 13,830.00 | 13,335.20 | 389,860 |
| 2024-02-23 | 14,390.00 | 14,400.00 | 13,580.00 | 13,610.00 | 13,123.07 | 588,962 |
| 2024-02-22 | 14,300.00 | 14,420.00 | 13,520.00 | 14,280.00 | 13,769.10 | 1,067,194 |
| 2024-02-21 | 14,010.00 | 15,000.00 | 13,880.00 | 14,280.00 | 13,769.10 | 2,271,856 |
| 2024-02-20 | 12,300.00 | 14,190.00 | 12,260.00 | 14,190.00 | 13,682.32 | 2,757,958 |
| 2024-02-19 | 12,210.00 | 12,550.00 | 12,160.00 | 12,260.00 | 11,821.37 | 202,095 |
| 2024-02-16 | 12,720.00 | 12,730.00 | 12,200.00 | 12,230.00 | 11,792.44 | 332,276 |
| 2024-02-15 | 12,910.00 | 12,920.00 | 12,410.00 | 12,660.00 | 12,207.06 | 384,798 |
| 2024-02-14 | 12,680.00 | 12,760.00 | 12,380.00 | 12,700.00 | 12,245.63 | 337,403 |
| 2024-02-13 | 12,510.00 | 13,080.00 | 12,380.00 | 12,960.00 | 12,496.33 | 618,399 |
| 2024-02-08 | 12,650.00 | 12,960.00 | 12,260.00 | 12,260.00 | 11,821.37 | 603,854 |
| 2024-02-07 | 11,960.00 | 13,350.00 | 11,860.00 | 12,310.00 | 11,869.58 | 2,077,839 |
| 2024-02-06 | 11,410.00 | 11,660.00 | 11,070.00 | 11,640.00 | 11,223.55 | 305,425 |
| 2024-02-05 | 11,950.00 | 11,960.00 | 11,330.00 | 11,400.00 | 10,992.14 | 255,107 |
| 2024-02-02 | 11,730.00 | 12,040.00 | 11,650.00 | 11,830.00 | 11,406.75 | 273,577 |
| 2024-02-01 | 11,950.00 | 12,080.00 | 11,500.00 | 11,650.00 | 11,233.19 | 295,572 |
| 2024-01-31 | 12,200.00 | 12,400.00 | 11,870.00 | 11,950.00 | 11,522.46 | 315,867 |
| 2024-01-30 | 12,570.00 | 13,040.00 | 12,260.00 | 12,420.00 | 11,975.65 | 276,030 |
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.