Purit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,680.00 | 7,680.00 | 7,310.00 | 7,390.00 | 7,390.00 | 29,032 |
| 2026-07-16 | 7,920.00 | 8,060.00 | 7,630.00 | 7,710.00 | 7,710.00 | 19,307 |
| 2026-07-15 | 7,510.00 | 8,070.00 | 7,510.00 | 7,990.00 | 7,990.00 | 43,958 |
| 2026-07-14 | 7,580.00 | 7,600.00 | 7,050.00 | 7,420.00 | 7,420.00 | 88,960 |
| 2026-07-13 | 7,900.00 | 8,130.00 | 7,430.00 | 7,580.00 | 7,580.00 | 46,578 |
| 2026-07-10 | 7,520.00 | 7,990.00 | 7,500.00 | 7,890.00 | 7,890.00 | 35,823 |
| 2026-07-09 | 7,360.00 | 7,610.00 | 7,100.00 | 7,430.00 | 7,430.00 | 41,909 |
| 2026-07-08 | 7,580.00 | 7,720.00 | 7,260.00 | 7,300.00 | 7,300.00 | 35,176 |
| 2026-07-07 | 7,860.00 | 8,240.00 | 7,520.00 | 7,650.00 | 7,650.00 | 47,736 |
| 2026-07-06 | 7,980.00 | 8,120.00 | 7,550.00 | 7,860.00 | 7,860.00 | 38,824 |
| 2026-07-03 | 7,970.00 | 8,060.00 | 7,430.00 | 8,060.00 | 8,060.00 | 45,966 |
| 2026-07-02 | 8,490.00 | 8,490.00 | 7,790.00 | 7,900.00 | 7,900.00 | 61,465 |
| 2026-07-01 | 8,510.00 | 8,880.00 | 8,350.00 | 8,500.00 | 8,500.00 | 36,981 |
| 2026-06-30 | 8,640.00 | 8,640.00 | 8,240.00 | 8,320.00 | 8,320.00 | 31,577 |
| 2026-06-29 | 7,860.00 | 8,580.00 | 7,740.00 | 8,500.00 | 8,500.00 | 51,672 |
| 2026-06-26 | 8,320.00 | 8,320.00 | 7,580.00 | 7,850.00 | 7,850.00 | 72,166 |
| 2026-06-25 | 8,320.00 | 8,570.00 | 8,060.00 | 8,150.00 | 8,150.00 | 35,137 |
| 2026-06-24 | 8,150.00 | 8,280.00 | 7,830.00 | 8,180.00 | 8,180.00 | 57,923 |
| 2026-06-23 | 8,940.00 | 8,970.00 | 8,050.00 | 8,130.00 | 8,130.00 | 70,518 |
| 2026-06-22 | 8,810.00 | 9,230.00 | 8,660.00 | 9,010.00 | 9,010.00 | 75,742 |
| 2026-06-19 | 9,280.00 | 9,360.00 | 8,630.00 | 8,820.00 | 8,820.00 | 54,358 |
| 2026-06-18 | 9,510.00 | 9,530.00 | 9,030.00 | 9,280.00 | 9,280.00 | 41,532 |
| 2026-06-17 | 9,380.00 | 9,670.00 | 9,280.00 | 9,470.00 | 9,470.00 | 64,831 |
| 2026-06-16 | 9,900.00 | 10,000.00 | 9,400.00 | 9,440.00 | 9,440.00 | 41,622 |
| 2026-06-15 | 10,040.00 | 10,300.00 | 9,720.00 | 9,840.00 | 9,840.00 | 51,170 |
| 2026-06-12 | 9,450.00 | 10,350.00 | 9,450.00 | 9,890.00 | 9,890.00 | 78,734 |
| 2026-06-11 | 8,730.00 | 9,390.00 | 8,500.00 | 9,370.00 | 9,370.00 | 45,030 |
| 2026-06-10 | 9,060.00 | 9,130.00 | 8,680.00 | 8,730.00 | 8,730.00 | 59,334 |
| 2026-06-09 | 8,160.00 | 9,110.00 | 8,160.00 | 9,070.00 | 9,070.00 | 61,478 |
| 2026-06-08 | 8,260.00 | 8,530.00 | 8,060.00 | 8,070.00 | 8,070.00 | 67,366 |
| 2026-06-05 | 9,280.00 | 9,280.00 | 8,790.00 | 8,860.00 | 8,860.00 | 78,055 |
| 2026-06-04 | 9,290.00 | 9,900.00 | 9,210.00 | 9,310.00 | 9,310.00 | 96,921 |
| 2026-06-02 | 9,930.00 | 9,930.00 | 9,180.00 | 9,250.00 | 9,250.00 | 118,412 |
| 2026-06-01 | 10,000.00 | 10,240.00 | 9,600.00 | 9,930.00 | 9,930.00 | 105,616 |
| 2026-05-29 | 11,020.00 | 11,140.00 | 10,020.00 | 10,250.00 | 10,250.00 | 102,388 |
| 2026-05-28 | 11,550.00 | 11,600.00 | 10,280.00 | 10,960.00 | 10,960.00 | 122,951 |
| 2026-05-27 | 12,700.00 | 12,760.00 | 11,350.00 | 11,550.00 | 11,550.00 | 195,445 |
| 2026-05-26 | 12,230.00 | 13,170.00 | 12,230.00 | 12,390.00 | 12,390.00 | 242,439 |
| 2026-05-22 | 11,980.00 | 12,390.00 | 11,540.00 | 12,200.00 | 12,200.00 | 219,665 |
| 2026-05-21 | 11,380.00 | 11,970.00 | 11,380.00 | 11,800.00 | 11,800.00 | 105,838 |
| 2026-05-20 | 11,410.00 | 11,410.00 | 10,800.00 | 11,070.00 | 11,070.00 | 80,170 |
| 2026-05-19 | 11,660.00 | 11,660.00 | 11,030.00 | 11,260.00 | 11,260.00 | 83,601 |
| 2026-05-18 | 11,560.00 | 11,670.00 | 10,700.00 | 11,660.00 | 11,660.00 | 129,003 |
| 2026-05-15 | 12,300.00 | 12,485.00 | 11,080.00 | 11,560.00 | 11,560.00 | 317,436 |
| 2026-05-14 | 11,250.00 | 13,090.00 | 11,010.00 | 12,310.00 | 12,310.00 | 737,532 |
| 2026-05-13 | 10,800.00 | 11,260.00 | 10,570.00 | 11,250.00 | 11,250.00 | 107,687 |
| 2026-05-12 | 11,590.00 | 11,660.00 | 10,600.00 | 10,800.00 | 10,800.00 | 169,373 |
| 2026-05-11 | 11,730.00 | 11,950.00 | 11,410.00 | 11,540.00 | 11,540.00 | 119,609 |
| 2026-05-08 | 12,180.00 | 12,410.00 | 11,420.00 | 11,550.00 | 11,550.00 | 134,285 |
| 2026-05-07 | 12,620.00 | 12,620.00 | 11,900.00 | 12,180.00 | 12,180.00 | 120,392 |
| 2026-05-06 | 12,650.00 | 13,200.00 | 12,440.00 | 12,620.00 | 12,620.00 | 201,968 |
| 2026-05-04 | 12,720.00 | 13,070.00 | 11,800.00 | 12,380.00 | 12,380.00 | 270,593 |
| 2026-04-30 | 13,050.00 | 13,300.00 | 12,560.00 | 12,690.00 | 12,690.00 | 257,290 |
| 2026-04-29 | 12,220.00 | 13,400.00 | 12,020.00 | 13,020.00 | 13,020.00 | 448,482 |
| 2026-04-28 | 11,870.00 | 12,500.00 | 11,680.00 | 12,280.00 | 12,280.00 | 318,555 |
| 2026-04-27 | 11,720.00 | 11,970.00 | 11,560.00 | 11,850.00 | 11,850.00 | 176,199 |
| 2026-04-24 | 11,880.00 | 12,200.00 | 11,450.00 | 11,700.00 | 11,700.00 | 228,636 |
| 2026-04-23 | 11,400.00 | 12,250.00 | 11,110.00 | 11,800.00 | 11,800.00 | 394,765 |
| 2026-04-22 | 10,630.00 | 11,980.00 | 10,630.00 | 11,210.00 | 11,210.00 | 769,236 |
| 2026-04-21 | 10,570.00 | 10,840.00 | 10,270.00 | 10,630.00 | 10,630.00 | 258,239 |
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.