Purit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,850.00 | 5,910.00 | 5,740.00 | 5,800.00 | 5,721.80 | 29,061 |
| 2025-04-23 | 5,670.00 | 5,820.00 | 5,630.00 | 5,820.00 | 5,741.53 | 56,868 |
| 2025-04-22 | 5,580.00 | 5,620.00 | 5,520.00 | 5,590.00 | 5,514.63 | 26,800 |
| 2025-04-21 | 5,610.00 | 5,620.00 | 5,440.00 | 5,580.00 | 5,504.76 | 12,533 |
| 2025-04-18 | 5,510.00 | 5,580.00 | 5,450.00 | 5,550.00 | 5,475.17 | 9,781 |
| 2025-04-17 | 5,400.00 | 5,620.00 | 5,400.00 | 5,550.00 | 5,475.17 | 27,285 |
| 2025-04-16 | 5,680.00 | 5,680.00 | 5,450.00 | 5,450.00 | 5,376.52 | 49,333 |
| 2025-04-15 | 5,490.00 | 5,700.00 | 5,480.00 | 5,690.00 | 5,613.28 | 47,775 |
| 2025-04-14 | 5,410.00 | 5,540.00 | 5,400.00 | 5,480.00 | 5,406.11 | 23,332 |
| 2025-04-11 | 5,200.00 | 5,390.00 | 5,200.00 | 5,350.00 | 5,277.87 | 58,024 |
| 2025-04-10 | 5,490.00 | 5,490.00 | 5,080.00 | 5,330.00 | 5,258.13 | 41,994 |
| 2025-04-09 | 5,070.00 | 5,100.00 | 4,845.00 | 5,030.00 | 4,962.18 | 77,305 |
| 2025-04-08 | 5,260.00 | 5,380.00 | 5,000.00 | 5,070.00 | 5,001.64 | 43,304 |
| 2025-04-07 | 5,350.00 | 5,400.00 | 5,180.00 | 5,230.00 | 5,159.48 | 44,165 |
| 2025-04-04 | 5,650.00 | 5,820.00 | 5,500.00 | 5,650.00 | 5,573.82 | 35,444 |
| 2025-04-03 | 5,780.00 | 5,880.00 | 5,670.00 | 5,790.00 | 5,711.93 | 27,621 |
| 2025-04-02 | 6,060.00 | 6,140.00 | 5,740.00 | 5,920.00 | 5,840.18 | 81,161 |
| 2025-04-01 | 5,990.00 | 6,160.00 | 5,970.00 | 6,080.00 | 5,998.02 | 23,698 |
| 2025-03-31 | 6,110.00 | 6,180.00 | 5,920.00 | 6,000.00 | 5,919.10 | 27,318 |
| 2025-03-28 | 6,340.00 | 6,340.00 | 6,110.00 | 6,290.00 | 6,205.19 | 35,985 |
| 2025-03-27 | 6,300.00 | 6,480.00 | 6,270.00 | 6,350.00 | 6,264.38 | 27,909 |
| 2025-03-26 | 6,380.00 | 6,470.00 | 6,270.00 | 6,430.00 | 6,343.30 | 14,752 |
| 2025-03-25 | 6,550.00 | 6,550.00 | 6,250.00 | 6,430.00 | 6,343.30 | 55,752 |
| 2025-03-24 | 6,430.00 | 6,600.00 | 6,380.00 | 6,450.00 | 6,363.03 | 24,881 |
| 2025-03-21 | 6,400.00 | 6,590.00 | 6,400.00 | 6,470.00 | 6,382.76 | 35,596 |
| 2025-03-20 | 6,640.00 | 6,640.00 | 6,490.00 | 6,500.00 | 6,412.36 | 34,645 |
| 2025-03-19 | 6,510.00 | 6,640.00 | 6,470.00 | 6,540.00 | 6,451.82 | 46,124 |
| 2025-03-18 | 6,540.00 | 6,570.00 | 6,440.00 | 6,530.00 | 6,441.96 | 28,123 |
| 2025-03-17 | 6,760.00 | 6,760.00 | 6,450.00 | 6,540.00 | 6,451.82 | 136,462 |
| 2025-03-14 | 6,110.00 | 6,460.00 | 6,110.00 | 6,350.00 | 6,264.38 | 103,180 |
| 2025-03-13 | 6,160.00 | 6,240.00 | 5,990.00 | 6,010.00 | 5,928.97 | 18,452 |
| 2025-03-12 | 5,930.00 | 6,190.00 | 5,930.00 | 6,150.00 | 6,067.08 | 22,161 |
| 2025-03-11 | 5,850.00 | 5,940.00 | 5,720.00 | 5,900.00 | 5,820.45 | 25,920 |
| 2025-03-10 | 6,040.00 | 6,120.00 | 5,930.00 | 6,000.00 | 5,919.10 | 13,450 |
| 2025-03-07 | 6,000.00 | 6,125.00 | 5,940.00 | 6,030.00 | 5,948.70 | 19,113 |
| 2025-03-06 | 6,130.00 | 6,220.00 | 5,950.00 | 6,030.00 | 5,948.70 | 19,623 |
| 2025-03-05 | 6,080.00 | 6,200.00 | 6,070.00 | 6,130.00 | 6,047.35 | 14,918 |
| 2025-03-04 | 6,080.00 | 6,220.00 | 6,020.00 | 6,080.00 | 5,998.02 | 29,681 |
| 2025-02-28 | 6,440.00 | 6,440.00 | 6,120.00 | 6,190.00 | 6,106.54 | 47,323 |
| 2025-02-27 | 6,570.00 | 6,730.00 | 6,470.00 | 6,530.00 | 6,441.96 | 31,185 |
| 2025-02-26 | 6,520.00 | 6,600.00 | 6,430.00 | 6,530.00 | 6,441.96 | 22,315 |
| 2025-02-25 | 6,530.00 | 6,620.00 | 6,340.00 | 6,520.00 | 6,432.09 | 30,986 |
| 2025-02-24 | 6,510.00 | 6,620.00 | 6,380.00 | 6,540.00 | 6,451.82 | 29,736 |
| 2025-02-21 | 6,520.00 | 6,650.00 | 6,400.00 | 6,640.00 | 6,550.47 | 44,109 |
| 2025-02-20 | 6,740.00 | 6,740.00 | 6,440.00 | 6,440.00 | 6,353.17 | 56,054 |
| 2025-02-19 | 6,630.00 | 6,900.00 | 6,600.00 | 6,750.00 | 6,658.99 | 104,007 |
| 2025-02-18 | 6,610.00 | 6,610.00 | 6,490.00 | 6,550.00 | 6,461.69 | 28,013 |
| 2025-02-17 | 6,580.00 | 6,740.00 | 6,520.00 | 6,540.00 | 6,451.82 | 101,000 |
| 2025-02-14 | 6,350.00 | 6,590.00 | 6,310.00 | 6,500.00 | 6,412.36 | 70,157 |
| 2025-02-13 | 6,350.00 | 6,370.00 | 6,230.00 | 6,350.00 | 6,264.38 | 28,731 |
| 2025-02-12 | 6,250.00 | 6,290.00 | 6,180.00 | 6,270.00 | 6,185.46 | 21,093 |
| 2025-02-11 | 6,400.00 | 6,400.00 | 6,200.00 | 6,250.00 | 6,165.73 | 31,581 |
| 2025-02-10 | 6,100.00 | 6,390.00 | 5,970.00 | 6,330.00 | 6,244.65 | 63,944 |
| 2025-02-07 | 5,930.00 | 6,230.00 | 5,840.00 | 6,110.00 | 6,027.62 | 86,425 |
| 2025-02-06 | 5,870.00 | 5,930.00 | 5,820.00 | 5,930.00 | 5,850.04 | 18,740 |
| 2025-02-05 | 5,720.00 | 5,870.00 | 5,720.00 | 5,870.00 | 5,790.85 | 15,840 |
| 2025-02-04 | 5,530.00 | 5,730.00 | 5,530.00 | 5,670.00 | 5,593.55 | 30,273 |
| 2025-02-03 | 5,780.00 | 5,790.00 | 5,520.00 | 5,530.00 | 5,455.44 | 42,405 |
| 2025-01-31 | 5,980.00 | 5,980.00 | 5,780.00 | 5,870.00 | 5,790.85 | 27,014 |
| 2025-01-24 | 5,920.00 | 6,090.00 | 5,910.00 | 6,040.00 | 5,958.56 | 20,669 |
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.