Purit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,470.00 | 8,480.00 | 8,310.00 | 8,370.00 | 8,257.15 | 93,779 |
| 2025-10-23 | 8,270.00 | 8,380.00 | 8,050.00 | 8,230.00 | 8,119.03 | 88,430 |
| 2025-10-22 | 8,460.00 | 8,460.00 | 8,020.00 | 8,340.00 | 8,227.55 | 105,007 |
| 2025-10-21 | 8,790.00 | 8,810.00 | 8,200.00 | 8,390.00 | 8,276.88 | 169,660 |
| 2025-10-20 | 8,480.00 | 8,800.00 | 8,340.00 | 8,670.00 | 8,553.10 | 156,451 |
| 2025-10-17 | 8,800.00 | 8,840.00 | 8,410.00 | 8,450.00 | 8,336.07 | 138,556 |
| 2025-10-16 | 8,940.00 | 9,110.00 | 8,750.00 | 8,800.00 | 8,681.35 | 238,166 |
| 2025-10-15 | 8,420.00 | 9,150.00 | 8,420.00 | 9,110.00 | 8,987.17 | 723,887 |
| 2025-10-14 | 9,300.00 | 9,300.00 | 8,160.00 | 8,370.00 | 8,257.15 | 512,102 |
| 2025-10-13 | 8,880.00 | 9,170.00 | 8,700.00 | 9,020.00 | 8,898.38 | 393,533 |
| 2025-10-10 | 9,530.00 | 10,230.00 | 9,180.00 | 9,290.00 | 9,164.74 | 1,893,741 |
| 2025-10-02 | 8,050.00 | 10,050.00 | 8,000.00 | 8,930.00 | 8,809.60 | 6,908,969 |
| 2025-10-01 | 7,450.00 | 7,920.00 | 7,450.00 | 7,920.00 | 7,813.21 | 177,496 |
| 2025-09-30 | 7,500.00 | 7,830.00 | 7,390.00 | 7,420.00 | 7,319.96 | 52,490 |
| 2025-09-29 | 7,360.00 | 7,540.00 | 7,350.00 | 7,540.00 | 7,438.34 | 43,799 |
| 2025-09-26 | 7,620.00 | 7,620.00 | 7,300.00 | 7,350.00 | 7,250.90 | 110,969 |
| 2025-09-25 | 7,820.00 | 7,850.00 | 7,620.00 | 7,680.00 | 7,576.45 | 91,988 |
| 2025-09-24 | 7,750.00 | 7,880.00 | 7,580.00 | 7,820.00 | 7,714.56 | 127,500 |
| 2025-09-23 | 8,050.00 | 8,050.00 | 7,680.00 | 7,740.00 | 7,635.64 | 133,962 |
| 2025-09-22 | 7,970.00 | 8,140.00 | 7,870.00 | 8,000.00 | 7,892.13 | 136,356 |
| 2025-09-19 | 8,210.00 | 8,440.00 | 7,970.00 | 7,970.00 | 7,862.54 | 349,084 |
| 2025-09-18 | 7,560.00 | 8,140.00 | 7,500.00 | 8,050.00 | 7,941.46 | 402,546 |
| 2025-09-17 | 7,710.00 | 7,720.00 | 7,520.00 | 7,560.00 | 7,458.07 | 224,702 |
| 2025-09-16 | 7,370.00 | 8,540.00 | 7,330.00 | 7,760.00 | 7,655.37 | 1,852,905 |
| 2025-09-15 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,300.22 | 181,199 |
| 2025-09-12 | 7,160.00 | 7,510.00 | 7,140.00 | 7,380.00 | 7,280.49 | 288,046 |
| 2025-09-11 | 7,170.00 | 7,200.00 | 6,940.00 | 7,100.00 | 7,004.27 | 160,489 |
| 2025-09-10 | 6,820.00 | 7,180.00 | 6,800.00 | 7,050.00 | 6,954.94 | 630,750 |
| 2025-09-09 | 6,470.00 | 6,830.00 | 6,440.00 | 6,680.00 | 6,589.93 | 164,705 |
| 2025-09-08 | 6,430.00 | 6,450.00 | 6,370.00 | 6,450.00 | 6,363.03 | 25,996 |
| 2025-09-05 | 6,390.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,343.30 | 32,579 |
| 2025-09-04 | 6,300.00 | 6,400.00 | 6,290.00 | 6,380.00 | 6,293.98 | 29,708 |
| 2025-09-03 | 6,310.00 | 6,350.00 | 6,210.00 | 6,300.00 | 6,215.06 | 18,786 |
| 2025-09-02 | 6,310.00 | 6,360.00 | 6,190.00 | 6,310.00 | 6,224.92 | 25,710 |
| 2025-09-01 | 6,400.00 | 6,400.00 | 6,200.00 | 6,320.00 | 6,234.79 | 36,356 |
| 2025-08-29 | 6,510.00 | 6,550.00 | 6,390.00 | 6,400.00 | 6,313.71 | 23,615 |
| 2025-08-28 | 6,500.00 | 6,520.00 | 6,390.00 | 6,490.00 | 6,402.49 | 29,698 |
| 2025-08-27 | 6,540.00 | 6,600.00 | 6,480.00 | 6,500.00 | 6,412.36 | 33,106 |
| 2025-08-26 | 6,480.00 | 6,550.00 | 6,390.00 | 6,540.00 | 6,451.82 | 35,975 |
| 2025-08-25 | 6,440.00 | 6,520.00 | 6,420.00 | 6,480.00 | 6,392.63 | 46,023 |
| 2025-08-22 | 6,410.00 | 6,410.00 | 6,270.00 | 6,390.00 | 6,303.84 | 23,717 |
| 2025-08-21 | 6,310.00 | 6,430.00 | 6,270.00 | 6,370.00 | 6,284.11 | 21,304 |
| 2025-08-20 | 6,350.00 | 6,350.00 | 6,150.00 | 6,310.00 | 6,224.92 | 32,699 |
| 2025-08-19 | 6,330.00 | 6,460.00 | 6,220.00 | 6,310.00 | 6,224.92 | 57,930 |
| 2025-08-18 | 6,510.00 | 6,510.00 | 6,250.00 | 6,330.00 | 6,244.65 | 32,083 |
| 2025-08-14 | 6,530.00 | 6,530.00 | 6,310.00 | 6,510.00 | 6,422.22 | 40,416 |
| 2025-08-13 | 6,400.00 | 6,570.00 | 6,400.00 | 6,530.00 | 6,441.96 | 38,332 |
| 2025-08-12 | 6,260.00 | 6,530.00 | 6,260.00 | 6,410.00 | 6,323.57 | 30,310 |
| 2025-08-11 | 6,380.00 | 6,420.00 | 6,300.00 | 6,300.00 | 6,215.06 | 20,462 |
| 2025-08-08 | 6,320.00 | 6,580.00 | 6,320.00 | 6,390.00 | 6,303.84 | 43,203 |
| 2025-08-07 | 6,290.00 | 6,420.00 | 6,260.00 | 6,320.00 | 6,234.79 | 23,169 |
| 2025-08-06 | 6,270.00 | 6,300.00 | 6,160.00 | 6,290.00 | 6,205.19 | 12,797 |
| 2025-08-05 | 6,160.00 | 6,320.00 | 6,160.00 | 6,270.00 | 6,185.46 | 17,679 |
| 2025-08-04 | 6,200.00 | 6,200.00 | 6,010.00 | 6,150.00 | 6,067.08 | 10,086 |
| 2025-08-01 | 6,390.00 | 6,450.00 | 6,070.00 | 6,110.00 | 6,027.62 | 44,668 |
| 2025-07-31 | 6,460.00 | 6,690.00 | 6,380.00 | 6,520.00 | 6,432.09 | 62,255 |
| 2025-07-30 | 6,350.00 | 6,510.00 | 6,350.00 | 6,460.00 | 6,372.90 | 27,046 |
| 2025-07-29 | 6,370.00 | 6,450.00 | 6,110.00 | 6,350.00 | 6,264.38 | 27,639 |
| 2025-07-28 | 6,240.00 | 6,510.00 | 6,180.00 | 6,450.00 | 6,363.03 | 34,456 |
| 2025-07-25 | 6,220.00 | 6,300.00 | 6,190.00 | 6,250.00 | 6,165.73 | 12,965 |
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.