Purit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,970.00 | 11,140.00 | 9,940.00 | 10,470.00 | 10,470.00 | 713,908 |
| 2026-04-17 | 9,650.00 | 10,120.00 | 9,500.00 | 9,940.00 | 9,940.00 | 177,039 |
| 2026-04-16 | 9,630.00 | 9,670.00 | 9,400.00 | 9,630.00 | 9,630.00 | 129,213 |
| 2026-04-15 | 9,370.00 | 9,700.00 | 9,290.00 | 9,620.00 | 9,620.00 | 122,501 |
| 2026-04-14 | 9,350.00 | 9,470.00 | 9,210.00 | 9,240.00 | 9,240.00 | 68,434 |
| 2026-04-13 | 8,960.00 | 9,320.00 | 8,760.00 | 9,240.00 | 9,240.00 | 81,362 |
| 2026-04-10 | 8,690.00 | 9,020.00 | 8,680.00 | 8,980.00 | 8,980.00 | 72,619 |
| 2026-04-09 | 8,700.00 | 8,720.00 | 8,260.00 | 8,600.00 | 8,600.00 | 37,766 |
| 2026-04-08 | 8,490.00 | 8,840.00 | 8,400.00 | 8,710.00 | 8,710.00 | 102,506 |
| 2026-04-07 | 8,410.00 | 8,410.00 | 8,130.00 | 8,240.00 | 8,240.00 | 47,775 |
| 2026-04-06 | 8,140.00 | 8,370.00 | 8,140.00 | 8,240.00 | 8,240.00 | 41,904 |
| 2026-04-03 | 8,100.00 | 8,270.00 | 8,060.00 | 8,110.00 | 8,110.00 | 37,353 |
| 2026-04-02 | 8,350.00 | 8,350.00 | 7,800.00 | 7,950.00 | 7,950.00 | 60,017 |
| 2026-04-01 | 8,050.00 | 8,330.00 | 7,930.00 | 8,330.00 | 8,330.00 | 39,149 |
| 2026-03-31 | 7,900.00 | 8,060.00 | 7,590.00 | 7,660.00 | 7,660.00 | 93,411 |
| 2026-03-30 | 8,200.00 | 8,210.00 | 7,820.00 | 7,900.00 | 7,900.00 | 86,017 |
| 2026-03-27 | 8,340.00 | 8,500.00 | 7,800.00 | 8,360.00 | 8,360.00 | 84,157 |
| 2026-03-26 | 8,790.00 | 8,790.00 | 8,410.00 | 8,410.00 | 8,410.00 | 61,771 |
| 2026-03-25 | 8,540.00 | 8,900.00 | 8,485.00 | 8,800.00 | 8,800.00 | 91,856 |
| 2026-03-24 | 8,520.00 | 8,640.00 | 8,250.00 | 8,500.00 | 8,500.00 | 56,783 |
| 2026-03-23 | 8,750.00 | 8,780.00 | 8,270.00 | 8,330.00 | 8,330.00 | 118,237 |
| 2026-03-20 | 9,130.00 | 9,130.00 | 8,870.00 | 8,940.00 | 8,940.00 | 83,477 |
| 2026-03-19 | 9,460.00 | 9,460.00 | 8,900.00 | 9,020.00 | 9,020.00 | 190,090 |
| 2026-03-18 | 9,650.00 | 9,730.00 | 9,545.00 | 9,570.00 | 9,570.00 | 93,651 |
| 2026-03-17 | 9,610.00 | 9,860.00 | 9,510.00 | 9,520.00 | 9,520.00 | 82,502 |
| 2026-03-16 | 9,650.00 | 9,950.00 | 9,410.00 | 9,510.00 | 9,510.00 | 96,204 |
| 2026-03-13 | 9,670.00 | 9,980.00 | 9,400.00 | 9,590.00 | 9,590.00 | 90,068 |
| 2026-03-12 | 9,750.00 | 9,990.00 | 9,490.00 | 9,670.00 | 9,670.00 | 61,113 |
| 2026-03-11 | 9,770.00 | 10,150.00 | 9,610.00 | 9,750.00 | 9,750.00 | 102,572 |
| 2026-03-10 | 9,440.00 | 9,900.00 | 9,210.00 | 9,720.00 | 9,720.00 | 98,643 |
| 2026-03-09 | 9,800.00 | 9,800.00 | 8,950.00 | 9,060.00 | 9,060.00 | 111,133 |
| 2026-03-06 | 9,450.00 | 10,110.00 | 9,380.00 | 10,030.00 | 10,030.00 | 176,449 |
| 2026-03-05 | 8,700.00 | 9,780.00 | 8,700.00 | 9,510.00 | 9,510.00 | 271,375 |
| 2026-03-04 | 9,160.00 | 9,160.00 | 8,100.00 | 8,240.00 | 8,240.00 | 206,811 |
| 2026-03-03 | 9,670.00 | 9,900.00 | 9,200.00 | 9,210.00 | 9,210.00 | 122,439 |
| 2026-02-27 | 10,050.00 | 10,250.00 | 9,440.00 | 9,900.00 | 9,900.00 | 106,956 |
| 2026-02-26 | 9,780.00 | 10,290.00 | 9,570.00 | 10,060.00 | 10,060.00 | 282,425 |
| 2026-02-25 | 9,640.00 | 9,880.00 | 9,550.00 | 9,630.00 | 9,630.00 | 104,809 |
| 2026-02-24 | 9,500.00 | 9,590.00 | 9,320.00 | 9,490.00 | 9,490.00 | 86,942 |
| 2026-02-23 | 9,550.00 | 9,670.00 | 9,450.00 | 9,480.00 | 9,480.00 | 107,240 |
| 2026-02-20 | 9,810.00 | 9,920.00 | 9,460.00 | 9,480.00 | 9,480.00 | 118,329 |
| 2026-02-19 | 9,780.00 | 9,890.00 | 9,580.00 | 9,810.00 | 9,810.00 | 160,936 |
| 2026-02-13 | 9,580.00 | 9,650.00 | 9,280.00 | 9,500.00 | 9,500.00 | 88,046 |
| 2026-02-12 | 9,480.00 | 9,680.00 | 9,300.00 | 9,590.00 | 9,590.00 | 92,293 |
| 2026-02-11 | 9,520.00 | 9,550.00 | 9,310.00 | 9,340.00 | 9,340.00 | 67,151 |
| 2026-02-10 | 9,550.00 | 9,720.00 | 9,340.00 | 9,510.00 | 9,510.00 | 57,755 |
| 2026-02-09 | 9,410.00 | 9,680.00 | 9,260.00 | 9,550.00 | 9,550.00 | 84,322 |
| 2026-02-06 | 8,900.00 | 9,240.00 | 8,520.00 | 9,230.00 | 9,230.00 | 90,288 |
| 2026-02-05 | 9,460.00 | 9,500.00 | 9,110.00 | 9,110.00 | 9,110.00 | 110,491 |
| 2026-02-04 | 9,470.00 | 9,640.00 | 9,290.00 | 9,510.00 | 9,510.00 | 99,819 |
| 2026-02-03 | 9,510.00 | 9,610.00 | 9,300.00 | 9,560.00 | 9,560.00 | 131,898 |
| 2026-02-02 | 10,200.00 | 10,200.00 | 9,120.00 | 9,160.00 | 9,160.00 | 392,640 |
| 2026-01-30 | 9,610.00 | 10,700.00 | 9,570.00 | 10,360.00 | 10,360.00 | 900,116 |
| 2026-01-29 | 9,700.00 | 9,840.00 | 9,250.00 | 9,610.00 | 9,610.00 | 199,646 |
| 2026-01-28 | 9,500.00 | 9,620.00 | 9,270.00 | 9,500.00 | 9,500.00 | 133,249 |
| 2026-01-27 | 9,230.00 | 9,400.00 | 9,025.00 | 9,400.00 | 9,400.00 | 102,378 |
| 2026-01-26 | 9,160.00 | 9,380.00 | 9,080.00 | 9,250.00 | 9,250.00 | 90,760 |
| 2026-01-23 | 9,060.00 | 9,390.00 | 8,990.00 | 9,150.00 | 9,150.00 | 113,738 |
| 2026-01-22 | 8,960.00 | 9,290.00 | 8,960.00 | 9,040.00 | 9,040.00 | 153,160 |
| 2026-01-21 | 8,890.00 | 8,940.00 | 8,550.00 | 8,940.00 | 8,940.00 | 64,817 |
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.