Purit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,400.00 | 6,410.00 | 6,220.00 | 6,250.00 | 6,165.73 | 22,179 |
| 2025-07-23 | 6,500.00 | 6,500.00 | 6,250.00 | 6,400.00 | 6,313.71 | 29,163 |
| 2025-07-22 | 6,540.00 | 6,680.00 | 6,390.00 | 6,500.00 | 6,412.36 | 26,125 |
| 2025-07-21 | 6,490.00 | 6,630.00 | 6,450.00 | 6,580.00 | 6,491.28 | 22,412 |
| 2025-07-18 | 6,520.00 | 6,600.00 | 6,480.00 | 6,530.00 | 6,441.96 | 19,514 |
| 2025-07-17 | 6,640.00 | 6,640.00 | 6,460.00 | 6,520.00 | 6,432.09 | 43,238 |
| 2025-07-16 | 6,700.00 | 6,700.00 | 6,570.00 | 6,640.00 | 6,550.47 | 37,912 |
| 2025-07-15 | 6,510.00 | 6,710.00 | 6,440.00 | 6,670.00 | 6,580.07 | 49,775 |
| 2025-07-14 | 6,500.00 | 6,660.00 | 6,450.00 | 6,510.00 | 6,422.22 | 24,819 |
| 2025-07-11 | 6,430.00 | 6,610.00 | 6,360.00 | 6,530.00 | 6,441.96 | 34,411 |
| 2025-07-10 | 6,320.00 | 6,430.00 | 6,310.00 | 6,360.00 | 6,274.25 | 20,081 |
| 2025-07-09 | 6,350.00 | 6,390.00 | 6,260.00 | 6,320.00 | 6,234.79 | 27,917 |
| 2025-07-08 | 6,400.00 | 6,520.00 | 6,340.00 | 6,390.00 | 6,303.84 | 23,285 |
| 2025-07-07 | 6,400.00 | 6,490.00 | 6,340.00 | 6,390.00 | 6,303.84 | 15,545 |
| 2025-07-04 | 6,580.00 | 6,640.00 | 6,440.00 | 6,440.00 | 6,353.17 | 29,573 |
| 2025-07-03 | 6,330.00 | 6,600.00 | 6,330.00 | 6,580.00 | 6,491.28 | 55,954 |
| 2025-07-02 | 6,550.00 | 6,550.00 | 6,290.00 | 6,310.00 | 6,224.92 | 44,436 |
| 2025-07-01 | 6,580.00 | 6,600.00 | 6,470.00 | 6,500.00 | 6,412.36 | 41,614 |
| 2025-06-30 | 6,720.00 | 6,750.00 | 6,410.00 | 6,520.00 | 6,432.09 | 62,813 |
| 2025-06-27 | 6,800.00 | 6,800.00 | 6,650.00 | 6,750.00 | 6,658.99 | 78,366 |
| 2025-06-26 | 6,780.00 | 6,870.00 | 6,600.00 | 6,750.00 | 6,658.99 | 115,491 |
| 2025-06-25 | 6,550.00 | 6,720.00 | 6,500.00 | 6,720.00 | 6,629.39 | 176,607 |
| 2025-06-24 | 5,900.00 | 6,850.00 | 5,900.00 | 6,540.00 | 6,451.82 | 1,338,172 |
| 2025-06-23 | 6,020.00 | 6,020.00 | 5,840.00 | 5,920.00 | 5,840.18 | 53,410 |
| 2025-06-20 | 5,840.00 | 6,060.00 | 5,820.00 | 6,030.00 | 5,948.70 | 60,004 |
| 2025-06-19 | 5,880.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,820.45 | 14,926 |
| 2025-06-18 | 5,900.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,820.45 | 18,278 |
| 2025-06-17 | 5,940.00 | 6,030.00 | 5,750.00 | 5,900.00 | 5,820.45 | 20,230 |
| 2025-06-16 | 5,860.00 | 5,920.00 | 5,750.00 | 5,900.00 | 5,820.45 | 12,416 |
| 2025-06-13 | 6,140.00 | 6,140.00 | 5,830.00 | 5,900.00 | 5,820.45 | 36,275 |
| 2025-06-12 | 6,020.00 | 6,140.00 | 5,990.00 | 6,080.00 | 5,998.02 | 31,376 |
| 2025-06-11 | 6,000.00 | 6,070.00 | 5,930.00 | 6,020.00 | 5,938.83 | 46,594 |
| 2025-06-10 | 5,920.00 | 6,000.00 | 5,870.00 | 5,910.00 | 5,830.31 | 15,903 |
| 2025-06-09 | 5,890.00 | 6,020.00 | 5,860.00 | 5,920.00 | 5,840.18 | 28,632 |
| 2025-06-05 | 5,740.00 | 5,860.00 | 5,720.00 | 5,840.00 | 5,761.26 | 22,275 |
| 2025-06-04 | 5,550.00 | 5,750.00 | 5,550.00 | 5,740.00 | 5,662.61 | 31,670 |
| 2025-06-02 | 5,620.00 | 5,690.00 | 5,600.00 | 5,610.00 | 5,534.36 | 9,683 |
| 2025-05-30 | 5,670.00 | 5,700.00 | 5,570.00 | 5,650.00 | 5,573.82 | 8,305 |
| 2025-05-29 | 5,580.00 | 5,700.00 | 5,570.00 | 5,670.00 | 5,593.55 | 14,159 |
| 2025-05-28 | 5,470.00 | 5,680.00 | 5,470.00 | 5,570.00 | 5,494.90 | 31,216 |
| 2025-05-27 | 5,390.00 | 5,470.00 | 5,350.00 | 5,460.00 | 5,386.38 | 9,473 |
| 2025-05-26 | 5,380.00 | 5,450.00 | 5,300.00 | 5,450.00 | 5,376.52 | 22,930 |
| 2025-05-23 | 5,370.00 | 5,390.00 | 5,240.00 | 5,290.00 | 5,218.67 | 24,568 |
| 2025-05-22 | 5,500.00 | 5,500.00 | 5,270.00 | 5,360.00 | 5,287.73 | 35,112 |
| 2025-05-21 | 5,500.00 | 5,630.00 | 5,490.00 | 5,570.00 | 5,494.90 | 13,992 |
| 2025-05-20 | 5,540.00 | 5,590.00 | 5,470.00 | 5,530.00 | 5,455.44 | 18,180 |
| 2025-05-19 | 5,630.00 | 5,660.00 | 5,490.00 | 5,510.00 | 5,435.71 | 25,505 |
| 2025-05-16 | 5,870.00 | 5,880.00 | 5,640.00 | 5,690.00 | 5,613.28 | 69,859 |
| 2025-05-15 | 5,950.00 | 5,970.00 | 5,800.00 | 5,870.00 | 5,790.85 | 17,235 |
| 2025-05-14 | 5,890.00 | 5,970.00 | 5,870.00 | 5,940.00 | 5,859.91 | 40,257 |
| 2025-05-13 | 5,900.00 | 5,960.00 | 5,800.00 | 5,880.00 | 5,800.72 | 37,114 |
| 2025-05-12 | 5,710.00 | 5,840.00 | 5,680.00 | 5,830.00 | 5,751.39 | 32,618 |
| 2025-05-09 | 5,760.00 | 5,760.00 | 5,580.00 | 5,680.00 | 5,603.42 | 17,506 |
| 2025-05-08 | 5,710.00 | 5,810.00 | 5,640.00 | 5,760.00 | 5,682.34 | 16,689 |
| 2025-05-07 | 5,700.00 | 5,710.00 | 5,620.00 | 5,700.00 | 5,623.15 | 7,193 |
| 2025-05-02 | 5,670.00 | 5,760.00 | 5,620.00 | 5,690.00 | 5,613.28 | 7,256 |
| 2025-04-30 | 5,740.00 | 5,770.00 | 5,640.00 | 5,670.00 | 5,593.55 | 17,184 |
| 2025-04-29 | 5,770.00 | 5,820.00 | 5,710.00 | 5,770.00 | 5,692.20 | 15,506 |
| 2025-04-28 | 5,850.00 | 5,850.00 | 5,690.00 | 5,750.00 | 5,672.47 | 37,404 |
| 2025-04-25 | 5,840.00 | 5,900.00 | 5,800.00 | 5,840.00 | 5,761.26 | 10,644 |
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.