Pureun Savings Bank (KOSDAQ:007330)
South Korea · Delayed Price · Currency is KRW 11,450
-60 (-0.52%)
At close: May 20, 2026
Pureun Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 11,340.00 | 11,590.00 | 11,340.00 | 11,470.00 | 11,470.00 | 0.17% | 14,269 |
| May 20, 2026 | 11,510.00 | 11,660.00 | 11,300.00 | 11,450.00 | 11,450.00 | -0.52% | 25,671 |
| May 19, 2026 | 11,480.00 | 11,670.00 | 11,450.00 | 11,510.00 | 11,510.00 | -0.52% | 17,250 |
| May 18, 2026 | 11,670.00 | 11,800.00 | 11,230.00 | 11,570.00 | 11,570.00 | -1.95% | 19,665 |
| May 15, 2026 | 11,990.00 | 12,820.00 | 11,690.00 | 11,800.00 | 11,800.00 | -1.17% | 56,826 |
| May 14, 2026 | 11,570.00 | 12,000.00 | 11,570.00 | 11,940.00 | 11,940.00 | 3.20% | 16,824 |
| May 13, 2026 | 11,420.00 | 11,710.00 | 11,390.00 | 11,570.00 | 11,570.00 | 0.61% | 10,125 |
| May 12, 2026 | 11,450.00 | 11,530.00 | 11,220.00 | 11,500.00 | 11,500.00 | 0.44% | 26,348 |
| May 11, 2026 | 11,400.00 | 11,540.00 | 11,310.00 | 11,450.00 | 11,450.00 | 0.53% | 29,243 |
| May 8, 2026 | 11,330.00 | 11,410.00 | 11,150.00 | 11,390.00 | 11,390.00 | 1.06% | 10,917 |
| May 7, 2026 | 11,480.00 | 11,500.00 | 11,260.00 | 11,270.00 | 11,270.00 | -1.83% | 21,068 |
| May 6, 2026 | 11,310.00 | 11,490.00 | 11,250.00 | 11,480.00 | 11,480.00 | 1.50% | 28,760 |
| May 4, 2026 | 11,340.00 | 11,350.00 | 11,160.00 | 11,310.00 | 11,310.00 | 0.80% | 12,671 |
| Apr 30, 2026 | 11,090.00 | 11,380.00 | 11,080.00 | 11,220.00 | 11,220.00 | 1.17% | 12,930 |
| Apr 29, 2026 | 11,130.00 | 11,180.00 | 11,030.00 | 11,090.00 | 11,090.00 | -0.36% | 10,803 |
| Apr 28, 2026 | 10,950.00 | 11,330.00 | 10,900.00 | 11,130.00 | 11,130.00 | 2.58% | 16,382 |
| Apr 27, 2026 | 10,650.00 | 10,970.00 | 10,650.00 | 10,850.00 | 10,850.00 | 1.40% | 14,529 |
| Apr 24, 2026 | 10,680.00 | 10,830.00 | 10,630.00 | 10,700.00 | 10,700.00 | 0.19% | 10,366 |
| Apr 23, 2026 | 10,750.00 | 10,800.00 | 10,600.00 | 10,680.00 | 10,680.00 | -0.28% | 19,923 |
| Apr 22, 2026 | 10,590.00 | 10,750.00 | 10,520.00 | 10,710.00 | 10,710.00 | 0.66% | 26,812 |
| Apr 21, 2026 | 10,640.00 | 10,650.00 | 10,510.00 | 10,640.00 | 10,640.00 | - | 27,632 |
| Apr 20, 2026 | 10,860.00 | 10,860.00 | 10,500.00 | 10,640.00 | 10,640.00 | -0.09% | 14,645 |
| Apr 17, 2026 | 10,550.00 | 10,670.00 | 10,530.00 | 10,650.00 | 10,650.00 | 0.09% | 17,813 |
| Apr 16, 2026 | 10,490.00 | 10,710.00 | 10,390.00 | 10,640.00 | 10,640.00 | 1.43% | 36,427 |
| Apr 15, 2026 | 10,240.00 | 10,530.00 | 10,200.00 | 10,490.00 | 10,490.00 | 1.65% | 60,517 |
| Apr 14, 2026 | 10,950.00 | 11,000.00 | 10,200.00 | 10,320.00 | 10,320.00 | -9.47% | 154,588 |
| Feb 27, 2026 | 11,730.00 | 11,760.00 | 11,000.00 | 11,400.00 | 11,400.00 | -2.81% | 42,737 |
| Feb 26, 2026 | 11,900.00 | 11,960.00 | 11,590.00 | 11,730.00 | 11,730.00 | 0.09% | 44,299 |
| Feb 25, 2026 | 12,000.00 | 12,410.00 | 11,720.00 | 11,720.00 | 11,720.00 | -2.33% | 52,624 |
| Feb 24, 2026 | 12,380.00 | 12,380.00 | 11,650.00 | 12,000.00 | 12,000.00 | -3.30% | 75,138 |
| Feb 23, 2026 | 13,500.00 | 13,500.00 | 12,290.00 | 12,410.00 | 12,410.00 | -8.01% | 210,987 |
| Feb 20, 2026 | 12,620.00 | 14,050.00 | 12,350.00 | 13,490.00 | 13,490.00 | 6.64% | 447,212 |
| Feb 19, 2026 | 12,100.00 | 12,650.00 | 11,940.00 | 12,650.00 | 12,650.00 | 6.84% | 115,312 |
| Feb 13, 2026 | 11,650.00 | 12,030.00 | 11,420.00 | 11,840.00 | 11,840.00 | 1.63% | 98,382 |
| Feb 12, 2026 | 11,310.00 | 11,650.00 | 11,280.00 | 11,650.00 | 11,650.00 | 3.10% | 66,621 |
| Feb 11, 2026 | 11,600.00 | 11,600.00 | 11,160.00 | 11,300.00 | 11,300.00 | -0.53% | 54,797 |
| Feb 10, 2026 | 11,240.00 | 11,600.00 | 10,750.00 | 11,360.00 | 11,360.00 | 1.07% | 99,420 |
| Feb 9, 2026 | 10,890.00 | 11,300.00 | 10,820.00 | 11,240.00 | 11,240.00 | 4.07% | 103,748 |
| Feb 6, 2026 | 10,580.00 | 10,860.00 | 10,400.00 | 10,800.00 | 10,800.00 | 0.19% | 71,279 |
| Feb 5, 2026 | 10,730.00 | 10,980.00 | 10,540.00 | 10,780.00 | 10,780.00 | 0.75% | 83,160 |
| Feb 4, 2026 | 10,500.00 | 10,750.00 | 10,410.00 | 10,700.00 | 10,700.00 | 1.90% | 90,351 |
| Feb 3, 2026 | 10,200.00 | 10,570.00 | 10,190.00 | 10,500.00 | 10,500.00 | 2.04% | 129,020 |
| Feb 2, 2026 | 10,130.00 | 11,900.00 | 10,120.00 | 10,290.00 | 10,290.00 | 1.58% | 2,213,082 |
| Jan 30, 2026 | 10,090.00 | 10,320.00 | 10,090.00 | 10,130.00 | 10,130.00 | -0.49% | 53,463 |
| Jan 29, 2026 | 10,260.00 | 10,310.00 | 10,110.00 | 10,180.00 | 10,180.00 | -1.07% | 76,885 |
| Jan 28, 2026 | 10,450.00 | 10,540.00 | 10,200.00 | 10,290.00 | 10,290.00 | -3.65% | 171,022 |
| Jan 27, 2026 | 10,260.00 | 12,250.00 | 10,070.00 | 10,680.00 | 10,680.00 | 4.40% | 2,174,513 |
| Jan 26, 2026 | 10,200.00 | 10,290.00 | 9,950.00 | 10,230.00 | 10,230.00 | 1.29% | 42,387 |
| Jan 23, 2026 | 10,110.00 | 10,200.00 | 10,010.00 | 10,100.00 | 10,100.00 | 0.80% | 25,971 |
| Jan 22, 2026 | 10,020.00 | 10,060.00 | 9,900.00 | 10,020.00 | 10,020.00 | - | 18,363 |