Purit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,160.00 | 6,160.00 | 5,950.00 | 5,960.00 | 5,879.64 | 35,744 |
| 2025-01-22 | 6,230.00 | 6,230.00 | 6,070.00 | 6,160.00 | 6,076.94 | 33,842 |
| 2025-01-21 | 6,440.00 | 6,440.00 | 6,130.00 | 6,230.00 | 6,146.00 | 45,324 |
| 2025-01-20 | 6,120.00 | 6,690.00 | 6,120.00 | 6,310.00 | 6,224.92 | 266,787 |
| 2025-01-17 | 6,040.00 | 6,060.00 | 5,920.00 | 6,030.00 | 5,948.70 | 17,853 |
| 2025-01-16 | 6,000.00 | 6,120.00 | 5,970.00 | 6,000.00 | 5,919.10 | 28,392 |
| 2025-01-15 | 6,120.00 | 6,160.00 | 5,870.00 | 5,940.00 | 5,859.91 | 44,206 |
| 2025-01-14 | 6,030.00 | 6,110.00 | 5,940.00 | 6,090.00 | 6,007.89 | 27,236 |
| 2025-01-13 | 6,070.00 | 6,100.00 | 5,960.00 | 6,040.00 | 5,958.56 | 37,805 |
| 2025-01-10 | 6,200.00 | 6,200.00 | 6,030.00 | 6,070.00 | 5,988.16 | 38,002 |
| 2025-01-09 | 6,100.00 | 6,450.00 | 6,040.00 | 6,150.00 | 6,067.08 | 187,405 |
| 2025-01-08 | 5,760.00 | 5,950.00 | 5,760.00 | 5,940.00 | 5,859.91 | 48,630 |
| 2025-01-07 | 5,950.00 | 5,970.00 | 5,800.00 | 5,840.00 | 5,761.26 | 28,214 |
| 2025-01-06 | 5,750.00 | 5,940.00 | 5,740.00 | 5,930.00 | 5,850.04 | 30,832 |
| 2025-01-03 | 5,420.00 | 5,790.00 | 5,420.00 | 5,730.00 | 5,652.74 | 46,246 |
| 2025-01-02 | 5,300.00 | 5,430.00 | 5,250.00 | 5,430.00 | 5,356.79 | 29,351 |
| 2024-12-30 | 5,270.00 | 5,400.00 | 5,200.00 | 5,290.00 | 5,218.67 | 14,840 |
| 2024-12-27 | 5,280.00 | 5,450.00 | 5,120.00 | 5,270.00 | 5,198.94 | 21,000 |
| 2024-12-26 | 5,440.00 | 5,460.00 | 5,280.00 | 5,310.00 | 5,120.02 | 29,555 |
| 2024-12-24 | 5,600.00 | 5,700.00 | 5,380.00 | 5,470.00 | 5,274.30 | 29,684 |
| 2024-12-23 | 5,420.00 | 5,670.00 | 5,370.00 | 5,600.00 | 5,399.65 | 26,007 |
| 2024-12-20 | 5,860.00 | 5,920.00 | 5,470.00 | 5,470.00 | 5,274.30 | 67,395 |
| 2024-12-19 | 5,830.00 | 6,010.00 | 5,720.00 | 5,850.00 | 5,640.70 | 108,172 |
| 2024-12-18 | 5,490.00 | 5,880.00 | 5,470.00 | 5,810.00 | 5,602.13 | 92,152 |
| 2024-12-17 | 5,430.00 | 5,480.00 | 5,380.00 | 5,460.00 | 5,264.66 | 22,398 |
| 2024-12-16 | 5,370.00 | 5,480.00 | 5,300.00 | 5,430.00 | 5,235.73 | 35,231 |
| 2024-12-13 | 5,120.00 | 5,320.00 | 5,060.00 | 5,250.00 | 5,062.17 | 34,152 |
| 2024-12-12 | 5,210.00 | 5,240.00 | 4,965.00 | 5,120.00 | 4,936.82 | 37,062 |
| 2024-12-11 | 5,070.00 | 5,180.00 | 4,765.00 | 5,150.00 | 4,965.75 | 45,551 |
| 2024-12-10 | 4,610.00 | 4,975.00 | 4,610.00 | 4,975.00 | 4,797.01 | 85,440 |
| 2024-12-09 | 4,900.00 | 5,030.00 | 4,650.00 | 4,650.00 | 4,483.64 | 106,796 |
| 2024-12-06 | 5,340.00 | 5,430.00 | 4,980.00 | 5,160.00 | 4,975.39 | 70,209 |
| 2024-12-05 | 5,650.00 | 5,650.00 | 5,320.00 | 5,340.00 | 5,148.95 | 37,343 |
| 2024-12-04 | 5,500.00 | 5,760.00 | 5,450.00 | 5,500.00 | 5,303.22 | 53,474 |
| 2024-12-03 | 5,510.00 | 5,750.00 | 5,510.00 | 5,660.00 | 5,457.50 | 22,745 |
| 2024-12-02 | 5,610.00 | 5,750.00 | 5,480.00 | 5,510.00 | 5,312.87 | 41,645 |
| 2024-11-29 | 5,800.00 | 5,800.00 | 5,570.00 | 5,640.00 | 5,438.22 | 20,732 |
| 2024-11-28 | 5,820.00 | 5,890.00 | 5,720.00 | 5,790.00 | 5,582.85 | 19,575 |
| 2024-11-27 | 5,960.00 | 5,960.00 | 5,800.00 | 5,840.00 | 5,631.06 | 24,378 |
| 2024-11-26 | 5,940.00 | 5,980.00 | 5,810.00 | 5,940.00 | 5,727.48 | 22,357 |
| 2024-11-25 | 5,670.00 | 5,900.00 | 5,670.00 | 5,890.00 | 5,679.27 | 18,799 |
| 2024-11-22 | 5,570.00 | 5,770.00 | 5,570.00 | 5,670.00 | 5,467.14 | 31,714 |
| 2024-11-21 | 5,550.00 | 5,620.00 | 5,480.00 | 5,550.00 | 5,351.44 | 34,463 |
| 2024-11-20 | 5,640.00 | 5,640.00 | 5,480.00 | 5,550.00 | 5,351.44 | 33,539 |
| 2024-11-19 | 5,700.00 | 5,760.00 | 5,490.00 | 5,600.00 | 5,399.65 | 63,839 |
| 2024-11-18 | 5,600.00 | 5,850.00 | 5,600.00 | 5,650.00 | 5,447.86 | 26,008 |
| 2024-11-15 | 5,460.00 | 5,820.00 | 5,460.00 | 5,720.00 | 5,515.35 | 44,241 |
| 2024-11-14 | 5,530.00 | 5,700.00 | 5,430.00 | 5,500.00 | 5,303.22 | 58,262 |
| 2024-11-13 | 5,610.00 | 5,760.00 | 5,500.00 | 5,530.00 | 5,332.15 | 53,834 |
| 2024-11-12 | 6,170.00 | 6,170.00 | 5,740.00 | 5,760.00 | 5,553.92 | 96,290 |
| 2024-11-11 | 6,500.00 | 6,500.00 | 5,860.00 | 6,180.00 | 5,958.90 | 85,833 |
| 2024-11-08 | 6,360.00 | 6,600.00 | 6,320.00 | 6,400.00 | 6,171.03 | 23,644 |
| 2024-11-07 | 6,500.00 | 6,520.00 | 6,300.00 | 6,330.00 | 6,103.53 | 30,698 |
| 2024-11-06 | 6,600.00 | 6,650.00 | 6,340.00 | 6,430.00 | 6,199.95 | 23,562 |
| 2024-11-05 | 6,390.00 | 6,630.00 | 6,390.00 | 6,510.00 | 6,277.09 | 16,121 |
| 2024-11-04 | 6,400.00 | 6,550.00 | 6,260.00 | 6,460.00 | 6,228.88 | 38,982 |
| 2024-11-01 | 6,600.00 | 6,600.00 | 6,130.00 | 6,290.00 | 6,064.96 | 53,055 |
| 2024-10-31 | 6,430.00 | 6,640.00 | 6,320.00 | 6,620.00 | 6,383.15 | 22,791 |
| 2024-10-30 | 6,520.00 | 6,570.00 | 6,400.00 | 6,430.00 | 6,199.95 | 27,129 |
| 2024-10-29 | 6,560.00 | 6,560.00 | 6,360.00 | 6,520.00 | 6,286.73 | 29,934 |
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.