Purit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,800.00 | 8,970.00 | 8,540.00 | 8,970.00 | 8,970.00 | 124,849 |
| 2026-01-19 | 8,750.00 | 8,870.00 | 8,560.00 | 8,800.00 | 8,800.00 | 79,940 |
| 2026-01-16 | 8,900.00 | 8,950.00 | 8,720.00 | 8,750.00 | 8,750.00 | 80,418 |
| 2026-01-15 | 8,820.00 | 8,890.00 | 8,580.00 | 8,850.00 | 8,850.00 | 61,258 |
| 2026-01-14 | 8,820.00 | 8,940.00 | 8,720.00 | 8,820.00 | 8,820.00 | 57,989 |
| 2026-01-13 | 8,910.00 | 9,070.00 | 8,630.00 | 8,820.00 | 8,820.00 | 91,245 |
| 2026-01-12 | 9,150.00 | 9,400.00 | 8,730.00 | 8,920.00 | 8,920.00 | 110,254 |
| 2026-01-09 | 9,320.00 | 9,530.00 | 9,010.00 | 9,110.00 | 9,110.00 | 109,062 |
| 2026-01-08 | 9,400.00 | 9,760.00 | 9,110.00 | 9,290.00 | 9,290.00 | 147,852 |
| 2026-01-07 | 9,650.00 | 9,760.00 | 9,320.00 | 9,400.00 | 9,400.00 | 308,587 |
| 2026-01-06 | 9,590.00 | 9,700.00 | 9,260.00 | 9,550.00 | 9,550.00 | 188,217 |
| 2026-01-05 | 9,990.00 | 9,990.00 | 9,360.00 | 9,580.00 | 9,580.00 | 247,828 |
| 2026-01-02 | 8,880.00 | 9,650.00 | 8,880.00 | 9,610.00 | 9,610.00 | 345,524 |
| 2025-12-30 | 8,890.00 | 9,000.00 | 8,690.00 | 8,790.00 | 8,790.00 | 59,934 |
| 2025-12-29 | 9,140.00 | 9,140.00 | 8,590.00 | 8,870.00 | 8,870.00 | 110,184 |
| 2025-12-26 | 8,790.00 | 8,980.00 | 8,580.00 | 8,900.00 | 8,780.00 | 125,238 |
| 2025-12-24 | 8,550.00 | 8,920.00 | 8,350.00 | 8,680.00 | 8,562.97 | 108,920 |
| 2025-12-23 | 9,020.00 | 9,020.00 | 8,420.00 | 8,420.00 | 8,306.47 | 139,110 |
| 2025-12-22 | 8,630.00 | 9,090.00 | 8,630.00 | 8,970.00 | 8,849.06 | 112,216 |
| 2025-12-19 | 8,570.00 | 8,700.00 | 8,460.00 | 8,550.00 | 8,434.72 | 62,076 |
| 2025-12-18 | 8,660.00 | 8,660.00 | 8,260.00 | 8,560.00 | 8,444.58 | 71,081 |
| 2025-12-17 | 8,690.00 | 8,810.00 | 8,600.00 | 8,670.00 | 8,553.10 | 45,771 |
| 2025-12-16 | 8,840.00 | 8,990.00 | 8,610.00 | 8,690.00 | 8,572.83 | 101,149 |
| 2025-12-15 | 8,730.00 | 8,820.00 | 8,310.00 | 8,740.00 | 8,622.16 | 79,478 |
| 2025-12-12 | 8,800.00 | 8,800.00 | 8,610.00 | 8,770.00 | 8,651.75 | 89,500 |
| 2025-12-11 | 8,920.00 | 9,070.00 | 8,700.00 | 8,800.00 | 8,681.35 | 102,928 |
| 2025-12-10 | 8,890.00 | 8,950.00 | 8,720.00 | 8,830.00 | 8,710.94 | 47,123 |
| 2025-12-09 | 8,980.00 | 9,080.00 | 8,700.00 | 8,840.00 | 8,720.81 | 88,734 |
| 2025-12-08 | 9,180.00 | 9,180.00 | 8,730.00 | 9,000.00 | 8,878.65 | 139,198 |
| 2025-12-05 | 8,400.00 | 8,880.00 | 8,340.00 | 8,880.00 | 8,760.27 | 119,399 |
| 2025-12-04 | 8,690.00 | 8,690.00 | 8,250.00 | 8,400.00 | 8,286.74 | 73,318 |
| 2025-12-03 | 8,570.00 | 8,700.00 | 8,480.00 | 8,700.00 | 8,582.70 | 74,182 |
| 2025-12-02 | 8,780.00 | 8,820.00 | 8,310.00 | 8,540.00 | 8,424.85 | 100,639 |
| 2025-12-01 | 8,310.00 | 8,680.00 | 8,240.00 | 8,550.00 | 8,434.72 | 125,196 |
| 2025-11-28 | 8,140.00 | 8,300.00 | 8,050.00 | 8,260.00 | 8,148.63 | 45,571 |
| 2025-11-27 | 8,200.00 | 8,310.00 | 8,030.00 | 8,120.00 | 8,010.52 | 41,101 |
| 2025-11-26 | 8,090.00 | 8,200.00 | 7,900.00 | 8,170.00 | 8,059.84 | 49,106 |
| 2025-11-25 | 8,190.00 | 8,340.00 | 7,950.00 | 8,080.00 | 7,971.06 | 68,612 |
| 2025-11-24 | 7,950.00 | 8,000.00 | 7,750.00 | 7,880.00 | 7,773.75 | 50,178 |
| 2025-11-21 | 8,100.00 | 8,110.00 | 7,710.00 | 7,880.00 | 7,773.75 | 103,766 |
| 2025-11-20 | 8,570.00 | 8,810.00 | 8,210.00 | 8,380.00 | 8,267.01 | 130,460 |
| 2025-11-19 | 8,670.00 | 8,670.00 | 8,280.00 | 8,450.00 | 8,336.07 | 118,372 |
| 2025-11-18 | 9,340.00 | 9,470.00 | 8,590.00 | 8,620.00 | 8,503.78 | 265,765 |
| 2025-11-17 | 8,750.00 | 9,890.00 | 8,690.00 | 9,470.00 | 9,342.31 | 1,233,260 |
| 2025-11-14 | 8,100.00 | 8,960.00 | 8,060.00 | 8,560.00 | 8,444.58 | 449,847 |
| 2025-11-13 | 7,950.00 | 8,280.00 | 7,890.00 | 8,270.00 | 8,158.49 | 90,710 |
| 2025-11-12 | 8,020.00 | 8,120.00 | 7,750.00 | 7,950.00 | 7,842.81 | 78,240 |
| 2025-11-11 | 8,120.00 | 8,450.00 | 7,900.00 | 8,080.00 | 7,971.06 | 170,663 |
| 2025-11-10 | 7,790.00 | 8,100.00 | 7,520.00 | 8,060.00 | 7,951.33 | 95,001 |
| 2025-11-07 | 7,620.00 | 7,860.00 | 7,560.00 | 7,790.00 | 7,684.97 | 121,924 |
| 2025-11-06 | 7,500.00 | 7,900.00 | 7,400.00 | 7,870.00 | 7,763.89 | 124,592 |
| 2025-11-05 | 7,630.00 | 7,630.00 | 7,070.00 | 7,430.00 | 7,329.82 | 142,161 |
| 2025-11-04 | 7,750.00 | 7,870.00 | 7,630.00 | 7,670.00 | 7,566.58 | 66,431 |
| 2025-11-03 | 7,810.00 | 7,880.00 | 7,670.00 | 7,750.00 | 7,645.51 | 62,624 |
| 2025-10-31 | 7,810.00 | 7,840.00 | 7,630.00 | 7,790.00 | 7,684.97 | 40,490 |
| 2025-10-30 | 8,110.00 | 8,120.00 | 7,670.00 | 7,730.00 | 7,625.78 | 213,401 |
| 2025-10-29 | 8,020.00 | 8,130.00 | 7,960.00 | 8,110.00 | 8,000.65 | 73,561 |
| 2025-10-28 | 8,190.00 | 8,270.00 | 7,960.00 | 8,020.00 | 7,911.87 | 116,296 |
| 2025-10-27 | 8,400.00 | 8,500.00 | 8,040.00 | 8,190.00 | 8,079.57 | 141,801 |
| 2025-10-24 | 8,470.00 | 8,480.00 | 8,310.00 | 8,370.00 | 8,257.15 | 93,779 |
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.