Purit Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,190.00 | 6,630.00 | 6,170.00 | 6,560.00 | 6,325.30 | 60,627 |
| 2024-10-25 | 6,400.00 | 6,500.00 | 6,170.00 | 6,190.00 | 5,968.54 | 51,513 |
| 2024-10-24 | 6,530.00 | 6,580.00 | 6,320.00 | 6,400.00 | 6,171.03 | 66,991 |
| 2024-10-23 | 6,430.00 | 6,700.00 | 6,360.00 | 6,590.00 | 6,354.23 | 62,835 |
| 2024-10-22 | 6,690.00 | 6,710.00 | 6,430.00 | 6,430.00 | 6,199.95 | 85,227 |
| 2024-10-21 | 6,630.00 | 7,480.00 | 6,610.00 | 6,710.00 | 6,469.93 | 725,150 |
| 2024-10-18 | 6,990.00 | 6,990.00 | 6,590.00 | 6,630.00 | 6,392.80 | 71,636 |
| 2024-10-17 | 7,040.00 | 7,040.00 | 6,800.00 | 6,930.00 | 6,682.06 | 30,886 |
| 2024-10-16 | 6,980.00 | 6,980.00 | 6,830.00 | 6,860.00 | 6,614.57 | 32,746 |
| 2024-10-15 | 7,030.00 | 7,160.00 | 6,950.00 | 7,030.00 | 6,778.49 | 50,355 |
| 2024-10-14 | 6,880.00 | 7,050.00 | 6,810.00 | 7,020.00 | 6,768.84 | 26,987 |
| 2024-10-11 | 6,760.00 | 7,550.00 | 6,760.00 | 6,900.00 | 6,653.14 | 183,811 |
| 2024-10-10 | 7,060.00 | 7,080.00 | 6,690.00 | 6,810.00 | 6,566.36 | 49,771 |
| 2024-10-08 | 7,070.00 | 7,130.00 | 6,940.00 | 6,940.00 | 6,691.71 | 20,968 |
| 2024-10-07 | 6,990.00 | 7,150.00 | 6,860.00 | 7,070.00 | 6,817.05 | 25,376 |
| 2024-10-04 | 6,930.00 | 7,200.00 | 6,920.00 | 6,980.00 | 6,730.27 | 23,981 |
| 2024-10-02 | 7,030.00 | 7,120.00 | 6,900.00 | 7,030.00 | 6,778.49 | 15,033 |
| 2024-09-30 | 7,310.00 | 7,360.00 | 7,120.00 | 7,130.00 | 6,874.91 | 24,155 |
| 2024-09-27 | 7,470.00 | 7,470.00 | 7,300.00 | 7,380.00 | 7,115.96 | 23,674 |
| 2024-09-26 | 7,320.00 | 7,560.00 | 7,290.00 | 7,370.00 | 7,106.32 | 58,173 |
| 2024-09-25 | 7,210.00 | 7,330.00 | 7,080.00 | 7,190.00 | 6,932.76 | 35,669 |
| 2024-09-24 | 7,140.00 | 7,230.00 | 6,950.00 | 7,200.00 | 6,942.40 | 32,223 |
| 2024-09-23 | 6,730.00 | 7,320.00 | 6,700.00 | 7,160.00 | 6,903.83 | 98,398 |
| 2024-09-20 | 6,830.00 | 6,900.00 | 6,780.00 | 6,780.00 | 6,537.43 | 50,999 |
| 2024-09-19 | 7,000.00 | 7,000.00 | 6,670.00 | 6,760.00 | 6,518.15 | 74,318 |
| 2024-09-13 | 6,800.00 | 7,120.00 | 6,630.00 | 7,050.00 | 6,797.77 | 28,497 |
| 2024-09-12 | 6,590.00 | 6,910.00 | 6,590.00 | 6,750.00 | 6,508.50 | 71,459 |
| 2024-09-11 | 6,590.00 | 6,690.00 | 6,480.00 | 6,530.00 | 6,296.37 | 22,200 |
| 2024-09-10 | 6,710.00 | 6,780.00 | 6,520.00 | 6,530.00 | 6,296.37 | 36,866 |
| 2024-09-09 | 6,660.00 | 6,750.00 | 6,440.00 | 6,750.00 | 6,508.50 | 20,144 |
| 2024-09-06 | 6,750.00 | 6,870.00 | 6,550.00 | 6,730.00 | 6,489.22 | 44,664 |
| 2024-09-05 | 6,900.00 | 7,140.00 | 6,760.00 | 6,760.00 | 6,518.15 | 58,187 |
| 2024-09-04 | 7,300.00 | 7,450.00 | 6,910.00 | 6,930.00 | 6,682.06 | 136,778 |
| 2024-09-03 | 7,750.00 | 7,820.00 | 7,570.00 | 7,570.00 | 7,299.17 | 65,858 |
| 2024-09-02 | 8,010.00 | 8,010.00 | 7,730.00 | 7,820.00 | 7,540.22 | 33,714 |
| 2024-08-30 | 7,650.00 | 8,000.00 | 7,530.00 | 7,970.00 | 7,684.85 | 61,413 |
| 2024-08-29 | 7,550.00 | 7,840.00 | 7,550.00 | 7,630.00 | 7,357.02 | 36,372 |
| 2024-08-28 | 7,820.00 | 8,000.00 | 7,760.00 | 7,880.00 | 7,598.07 | 20,298 |
| 2024-08-27 | 7,900.00 | 7,970.00 | 7,660.00 | 7,910.00 | 7,627.00 | 34,857 |
| 2024-08-26 | 8,180.00 | 8,180.00 | 7,850.00 | 7,900.00 | 7,617.36 | 22,911 |
| 2024-08-23 | 8,140.00 | 8,140.00 | 7,900.00 | 8,090.00 | 7,800.56 | 45,930 |
| 2024-08-22 | 8,310.00 | 8,330.00 | 8,070.00 | 8,150.00 | 7,858.41 | 38,764 |
| 2024-08-21 | 8,470.00 | 8,470.00 | 8,260.00 | 8,310.00 | 8,012.69 | 43,342 |
| 2024-08-20 | 8,350.00 | 8,540.00 | 8,340.00 | 8,480.00 | 8,176.61 | 51,177 |
| 2024-08-19 | 8,550.00 | 8,580.00 | 8,210.00 | 8,290.00 | 7,993.41 | 36,610 |
| 2024-08-16 | 8,730.00 | 8,730.00 | 8,500.00 | 8,550.00 | 8,244.10 | 37,412 |
| 2024-08-14 | 8,560.00 | 8,670.00 | 8,440.00 | 8,530.00 | 8,224.82 | 35,345 |
| 2024-08-13 | 8,530.00 | 8,570.00 | 8,340.00 | 8,460.00 | 8,157.32 | 43,728 |
| 2024-08-12 | 8,090.00 | 8,530.00 | 8,090.00 | 8,530.00 | 8,224.82 | 72,074 |
| 2024-08-09 | 7,980.00 | 8,210.00 | 7,970.00 | 8,090.00 | 7,800.56 | 82,737 |
| 2024-08-08 | 7,660.00 | 8,030.00 | 7,640.00 | 7,830.00 | 7,549.86 | 68,905 |
| 2024-08-07 | 7,580.00 | 8,050.00 | 7,530.00 | 7,830.00 | 7,549.86 | 127,452 |
| 2024-08-06 | 7,160.00 | 7,770.00 | 7,160.00 | 7,620.00 | 7,347.38 | 259,137 |
| 2024-08-05 | 8,990.00 | 8,990.00 | 7,100.00 | 7,300.00 | 7,038.83 | 241,468 |
| 2024-08-02 | 9,490.00 | 9,720.00 | 9,150.00 | 9,170.00 | 8,841.92 | 57,030 |
| 2024-08-01 | 9,700.00 | 9,840.00 | 9,600.00 | 9,730.00 | 9,381.89 | 31,026 |
| 2024-07-31 | 9,580.00 | 9,700.00 | 9,380.00 | 9,660.00 | 9,314.39 | 33,753 |
| 2024-07-30 | 9,360.00 | 9,680.00 | 9,330.00 | 9,580.00 | 9,237.25 | 42,110 |
| 2024-07-29 | 9,400.00 | 9,670.00 | 9,360.00 | 9,450.00 | 9,111.90 | 44,740 |
| 2024-07-26 | 9,130.00 | 9,460.00 | 8,990.00 | 9,400.00 | 9,063.69 | 78,653 |
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.