Pureun Savings Bank (KOSDAQ:007330)
South Korea · Delayed Price · Currency is KRW 11,100
+230 (2.12%)
At close: Dec 5, 2025
Pureun Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 10,920.00 | 10,920.00 | 10,700.00 | 10,810.00 | 10,810.00 | -0.37% | 21,241 |
| Dec 8, 2025 | 11,110.00 | 11,110.00 | 10,790.00 | 10,850.00 | 10,850.00 | -2.25% | 27,639 |
| Dec 5, 2025 | 10,840.00 | 11,170.00 | 10,800.00 | 11,100.00 | 11,100.00 | 2.12% | 49,191 |
| Dec 4, 2025 | 10,780.00 | 10,890.00 | 10,770.00 | 10,870.00 | 10,870.00 | 1.12% | 18,999 |
| Dec 3, 2025 | 10,700.00 | 10,830.00 | 10,660.00 | 10,750.00 | 10,750.00 | 0.75% | 18,573 |
| Dec 2, 2025 | 10,590.00 | 10,690.00 | 10,580.00 | 10,670.00 | 10,670.00 | 0.76% | 14,439 |
| Dec 1, 2025 | 10,820.00 | 10,860.00 | 10,580.00 | 10,590.00 | 10,590.00 | -1.40% | 43,237 |
| Nov 28, 2025 | 10,600.00 | 10,770.00 | 10,410.00 | 10,740.00 | 10,740.00 | 2.29% | 34,119 |
| Nov 27, 2025 | 10,590.00 | 10,640.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.57% | 21,134 |
| Nov 26, 2025 | 10,530.00 | 10,580.00 | 10,420.00 | 10,560.00 | 10,560.00 | 1.34% | 7,693 |
| Nov 25, 2025 | 10,470.00 | 10,480.00 | 10,360.00 | 10,420.00 | 10,420.00 | 0.29% | 6,888 |
| Nov 24, 2025 | 10,430.00 | 10,460.00 | 10,380.00 | 10,390.00 | 10,390.00 | -0.19% | 5,804 |
| Nov 21, 2025 | 10,550.00 | 10,550.00 | 10,320.00 | 10,410.00 | 10,410.00 | -1.14% | 13,144 |
| Nov 20, 2025 | 10,400.00 | 10,540.00 | 10,390.00 | 10,530.00 | 10,530.00 | 1.35% | 10,729 |
| Nov 19, 2025 | 10,450.00 | 10,480.00 | 10,340.00 | 10,390.00 | 10,390.00 | 0.19% | 13,604 |
| Nov 18, 2025 | 10,440.00 | 10,570.00 | 10,210.00 | 10,370.00 | 10,370.00 | -0.67% | 28,488 |
| Nov 17, 2025 | 10,580.00 | 10,580.00 | 10,380.00 | 10,440.00 | 10,440.00 | -0.19% | 7,724 |
| Nov 14, 2025 | 10,620.00 | 10,620.00 | 10,410.00 | 10,460.00 | 10,460.00 | -1.51% | 13,008 |
| Nov 13, 2025 | 10,600.00 | 10,730.00 | 10,500.00 | 10,620.00 | 10,620.00 | 0.38% | 28,442 |
| Nov 12, 2025 | 10,230.00 | 10,590.00 | 10,230.00 | 10,580.00 | 10,580.00 | 2.72% | 27,112 |
| Nov 11, 2025 | 10,430.00 | 10,550.00 | 10,290.00 | 10,300.00 | 10,300.00 | -1.25% | 14,960 |
| Nov 10, 2025 | 10,170.00 | 10,500.00 | 10,070.00 | 10,430.00 | 10,430.00 | 3.88% | 32,986 |
| Nov 7, 2025 | 10,230.00 | 10,230.00 | 10,000.00 | 10,040.00 | 10,040.00 | -1.18% | 11,424 |
| Nov 6, 2025 | 10,030.00 | 10,210.00 | 10,030.00 | 10,160.00 | 10,160.00 | 1.30% | 14,157 |
| Nov 5, 2025 | 10,090.00 | 10,110.00 | 9,880.00 | 10,030.00 | 10,030.00 | 0.30% | 48,057 |
| Nov 4, 2025 | 10,000.00 | 10,290.00 | 9,950.00 | 10,000.00 | 10,000.00 | - | 24,951 |
| Nov 3, 2025 | 10,120.00 | 10,120.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.19% | 26,970 |
| Oct 31, 2025 | 10,130.00 | 10,130.00 | 10,000.00 | 10,120.00 | 10,120.00 | 0.90% | 6,773 |
| Oct 30, 2025 | 10,160.00 | 10,160.00 | 10,030.00 | 10,030.00 | 10,030.00 | -0.59% | 13,107 |
| Oct 29, 2025 | 10,270.00 | 10,270.00 | 10,090.00 | 10,090.00 | 10,090.00 | -1.56% | 28,267 |
| Oct 28, 2025 | 10,310.00 | 10,330.00 | 10,180.00 | 10,250.00 | 10,250.00 | -0.58% | 14,333 |
| Oct 27, 2025 | 10,300.00 | 10,350.00 | 10,260.00 | 10,310.00 | 10,310.00 | 0.29% | 17,920 |
| Oct 24, 2025 | 10,220.00 | 10,410.00 | 10,220.00 | 10,280.00 | 10,280.00 | 0.19% | 13,001 |
| Oct 23, 2025 | 10,350.00 | 10,400.00 | 10,190.00 | 10,260.00 | 10,260.00 | -0.87% | 8,504 |
| Oct 22, 2025 | 10,320.00 | 10,380.00 | 10,190.00 | 10,350.00 | 10,350.00 | 0.29% | 6,770 |
| Oct 21, 2025 | 10,390.00 | 10,390.00 | 10,210.00 | 10,320.00 | 10,320.00 | 0.10% | 12,929 |
| Oct 20, 2025 | 10,340.00 | 10,340.00 | 10,140.00 | 10,310.00 | 10,310.00 | 1.48% | 10,314 |
| Oct 17, 2025 | 10,400.00 | 10,410.00 | 10,160.00 | 10,160.00 | 10,160.00 | -1.55% | 24,492 |
| Oct 16, 2025 | 10,390.00 | 10,430.00 | 10,280.00 | 10,320.00 | 10,320.00 | -0.48% | 13,055 |
| Oct 15, 2025 | 10,130.00 | 10,370.00 | 10,060.00 | 10,370.00 | 10,370.00 | 2.17% | 37,679 |
| Oct 14, 2025 | 10,230.00 | 10,230.00 | 10,060.00 | 10,150.00 | 10,150.00 | -0.29% | 23,192 |
| Oct 13, 2025 | 10,000.00 | 10,330.00 | 9,950.00 | 10,180.00 | 10,180.00 | 1.29% | 31,003 |
| Oct 10, 2025 | 10,130.00 | 10,130.00 | 9,940.00 | 10,050.00 | 10,050.00 | 0.50% | 37,955 |
| Oct 2, 2025 | 10,050.00 | 10,090.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.10% | 10,212 |
| Oct 1, 2025 | 10,000.00 | 10,070.00 | 9,980.00 | 10,010.00 | 10,010.00 | 0.10% | 16,292 |
| Sep 30, 2025 | 10,130.00 | 10,130.00 | 9,990.00 | 10,000.00 | 10,000.00 | -1.19% | 18,462 |
| Sep 29, 2025 | 10,190.00 | 10,230.00 | 9,990.00 | 10,120.00 | 10,120.00 | 0.10% | 38,571 |
| Sep 26, 2025 | 10,010.00 | 10,990.00 | 9,930.00 | 10,110.00 | 10,110.00 | 1.00% | 329,805 |
| Sep 25, 2025 | 10,000.00 | 10,090.00 | 9,750.00 | 10,010.00 | 10,010.00 | -0.10% | 15,986 |
| Sep 24, 2025 | 10,100.00 | 10,100.00 | 9,870.00 | 10,020.00 | 10,020.00 | -0.69% | 38,403 |