Purit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 13,150.00 | 13,150.00 | 12,510.00 | 12,540.00 | 12,091.35 | 378,841 |
| 2024-01-26 | 13,600.00 | 13,720.00 | 13,210.00 | 13,230.00 | 12,756.67 | 420,492 |
| 2024-01-25 | 14,100.00 | 14,590.00 | 13,670.00 | 13,720.00 | 13,229.14 | 1,003,093 |
| 2024-01-24 | 14,430.00 | 14,500.00 | 13,680.00 | 14,000.00 | 13,499.12 | 611,590 |
| 2024-01-23 | 14,280.00 | 14,620.00 | 13,900.00 | 14,400.00 | 13,884.81 | 1,692,285 |
| 2024-01-22 | 13,040.00 | 14,650.00 | 12,450.00 | 14,100.00 | 13,595.54 | 3,335,191 |
| 2024-01-19 | 11,890.00 | 12,460.00 | 11,890.00 | 12,450.00 | 12,004.57 | 653,451 |
| 2024-01-18 | 11,350.00 | 11,930.00 | 11,320.00 | 11,650.00 | 11,233.19 | 540,734 |
| 2024-01-17 | 12,650.00 | 12,690.00 | 11,770.00 | 11,850.00 | 11,426.04 | 369,626 |
| 2024-01-16 | 13,290.00 | 13,290.00 | 12,550.00 | 12,650.00 | 12,197.42 | 350,333 |
| 2024-01-15 | 12,560.00 | 13,490.00 | 12,550.00 | 13,160.00 | 12,689.17 | 587,255 |
| 2024-01-12 | 13,480.00 | 13,480.00 | 12,720.00 | 12,790.00 | 12,332.41 | 464,668 |
| 2024-01-11 | 13,400.00 | 13,800.00 | 13,340.00 | 13,380.00 | 12,901.30 | 539,542 |
| 2024-01-10 | 14,260.00 | 14,370.00 | 13,660.00 | 13,690.00 | 13,200.21 | 799,036 |
| 2024-01-09 | 14,400.00 | 15,060.00 | 14,060.00 | 14,370.00 | 13,855.88 | 2,592,357 |
| 2024-01-08 | 14,450.00 | 15,340.00 | 14,040.00 | 14,100.00 | 13,595.54 | 9,138,439 |
| 2024-01-05 | 14,780.00 | 14,890.00 | 13,200.00 | 13,690.00 | 13,200.21 | 4,015,009 |
| 2024-01-04 | 13,840.00 | 13,950.00 | 13,310.00 | 13,850.00 | 13,354.48 | 2,842,416 |
| 2024-01-03 | 11,510.00 | 14,740.00 | 11,390.00 | 13,980.00 | 13,479.83 | 15,418,210 |
| 2024-01-02 | 10,910.00 | 11,380.00 | 10,850.00 | 11,340.00 | 10,934.29 | 214,160 |
| 2023-12-28 | 11,010.00 | 11,050.00 | 10,900.00 | 10,900.00 | 10,510.03 | 151,441 |
| 2023-12-27 | 10,960.00 | 11,160.00 | 10,890.00 | 10,920.00 | 10,529.31 | 171,418 |
| 2023-12-26 | 11,650.00 | 11,650.00 | 10,880.00 | 11,060.00 | 10,616.09 | 219,935 |
| 2023-12-22 | 11,650.00 | 11,850.00 | 11,520.00 | 11,570.00 | 11,105.62 | 281,779 |
| 2023-12-21 | 11,640.00 | 11,830.00 | 11,500.00 | 11,520.00 | 11,057.63 | 270,319 |
| 2023-12-20 | 11,940.00 | 12,250.00 | 11,640.00 | 11,850.00 | 11,374.38 | 865,015 |
| 2023-12-19 | 11,650.00 | 11,860.00 | 11,410.00 | 11,710.00 | 11,240.00 | 310,584 |
| 2023-12-18 | 11,290.00 | 11,830.00 | 11,290.00 | 11,610.00 | 11,144.02 | 355,361 |
| 2023-12-15 | 11,020.00 | 11,580.00 | 11,020.00 | 11,220.00 | 10,769.67 | 283,838 |
| 2023-12-14 | 11,400.00 | 11,500.00 | 10,840.00 | 10,970.00 | 10,529.70 | 244,653 |
| 2023-12-13 | 11,580.00 | 11,820.00 | 11,090.00 | 11,220.00 | 10,769.67 | 409,991 |
| 2023-12-12 | 11,000.00 | 11,730.00 | 10,970.00 | 11,370.00 | 10,913.65 | 636,101 |
| 2023-12-11 | 10,820.00 | 11,120.00 | 10,750.00 | 10,950.00 | 10,510.51 | 199,578 |
| 2023-12-08 | 10,640.00 | 10,850.00 | 10,550.00 | 10,770.00 | 10,337.73 | 225,718 |
| 2023-12-07 | 10,810.00 | 10,810.00 | 10,390.00 | 10,410.00 | 9,992.18 | 153,112 |
| 2023-12-06 | 10,410.00 | 10,670.00 | 10,310.00 | 10,620.00 | 10,193.75 | 132,782 |
| 2023-12-05 | 10,600.00 | 10,750.00 | 10,390.00 | 10,470.00 | 10,049.77 | 247,627 |
| 2023-12-04 | 11,400.00 | 11,400.00 | 10,710.00 | 10,730.00 | 10,299.34 | 388,748 |
| 2023-12-01 | 11,940.00 | 11,950.00 | 11,400.00 | 11,400.00 | 10,942.45 | 331,728 |
| 2023-11-30 | 11,560.00 | 12,100.00 | 11,410.00 | 11,940.00 | 11,460.77 | 320,248 |
| 2023-11-29 | 12,000.00 | 12,250.00 | 11,650.00 | 11,660.00 | 11,192.01 | 523,349 |
| 2023-11-28 | 12,120.00 | 12,430.00 | 11,780.00 | 11,870.00 | 11,393.58 | 830,877 |
| 2023-11-27 | 11,510.00 | 12,600.00 | 11,300.00 | 11,970.00 | 11,489.57 | 2,247,743 |
| 2023-11-24 | 11,260.00 | 11,560.00 | 11,140.00 | 11,440.00 | 10,980.84 | 482,010 |
| 2023-11-23 | 11,240.00 | 11,950.00 | 11,120.00 | 11,420.00 | 10,961.64 | 946,136 |
| 2023-11-22 | 11,050.00 | 11,170.00 | 10,830.00 | 11,160.00 | 10,712.08 | 284,752 |
| 2023-11-21 | 11,120.00 | 11,410.00 | 10,810.00 | 11,100.00 | 10,654.49 | 436,285 |
| 2023-11-20 | 10,760.00 | 11,210.00 | 10,690.00 | 11,120.00 | 10,673.68 | 399,275 |
| 2023-11-17 | 11,410.00 | 11,430.00 | 10,690.00 | 10,760.00 | 10,328.13 | 437,828 |
| 2023-11-16 | 11,640.00 | 11,640.00 | 11,110.00 | 11,380.00 | 10,923.25 | 400,810 |
| 2023-11-15 | 11,280.00 | 11,760.00 | 11,050.00 | 11,540.00 | 11,076.83 | 847,160 |
| 2023-11-14 | 10,490.00 | 11,100.00 | 10,350.00 | 10,830.00 | 10,395.32 | 536,765 |
| 2023-11-13 | 10,910.00 | 11,150.00 | 10,340.00 | 10,350.00 | 9,934.59 | 363,679 |
| 2023-11-10 | 11,010.00 | 11,200.00 | 10,540.00 | 10,880.00 | 10,443.32 | 472,930 |
| 2023-11-09 | 11,870.00 | 11,870.00 | 11,170.00 | 11,300.00 | 10,846.46 | 525,266 |
| 2023-11-08 | 12,400.00 | 12,860.00 | 11,670.00 | 11,700.00 | 11,230.40 | 1,705,158 |
| 2023-11-07 | 13,180.00 | 13,180.00 | 11,860.00 | 11,970.00 | 11,489.57 | 1,347,648 |
| 2023-11-06 | 13,930.00 | 14,180.00 | 13,250.00 | 13,500.00 | 12,958.16 | 3,372,850 |
| 2023-11-03 | 14,420.00 | 14,520.00 | 13,220.00 | 13,390.00 | 12,852.57 | 3,273,586 |
| 2023-11-02 | 12,600.00 | 15,310.00 | 12,400.00 | 14,840.00 | 14,244.38 | 12,960,670 |
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.