Pureun Savings Bank (KOSDAQ:007330)
South Korea · Delayed Price · Currency is KRW 10,100
-30 (-0.30%)
At close: Sep 18, 2026
Pureun Savings Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10,130.00 | 10,130.00 | 10,010.00 | 10,100.00 | 10,100.00 | -0.30% | 4,860 |
| Sep 17, 2026 | 10,150.00 | 10,150.00 | 10,050.00 | 10,130.00 | 10,130.00 | -0.59% | 3,044 |
| Sep 16, 2026 | 10,120.00 | 10,230.00 | 10,080.00 | 10,190.00 | 10,190.00 | -0.10% | 6,003 |
| Sep 15, 2026 | 10,150.00 | 10,230.00 | 10,050.00 | 10,200.00 | 10,200.00 | 0.49% | 7,861 |
| Sep 14, 2026 | 10,100.00 | 10,190.00 | 10,080.00 | 10,150.00 | 10,150.00 | 0.59% | 7,551 |
| Sep 11, 2026 | 10,100.00 | 10,160.00 | 10,040.00 | 10,090.00 | 10,090.00 | -0.10% | 6,578 |
| Sep 10, 2026 | 10,070.00 | 10,350.00 | 10,010.00 | 10,100.00 | 10,100.00 | 0.30% | 24,596 |
| Sep 9, 2026 | 10,180.00 | 10,180.00 | 10,010.00 | 10,070.00 | 10,070.00 | -0.40% | 2,273 |
| Sep 8, 2026 | 10,170.00 | 10,170.00 | 10,020.00 | 10,110.00 | 10,110.00 | 0.10% | 7,324 |
| Sep 7, 2026 | 10,000.00 | 10,140.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.30% | 9,142 |
| Sep 4, 2026 | 10,200.00 | 10,200.00 | 10,060.00 | 10,070.00 | 10,070.00 | -0.30% | 853 |
| Sep 3, 2026 | 10,230.00 | 10,230.00 | 10,020.00 | 10,100.00 | 10,100.00 | 1.00% | 11,296 |
| Sep 2, 2026 | 10,030.00 | 10,180.00 | 9,990.00 | 10,000.00 | 10,000.00 | -1.48% | 24,764 |
| Sep 1, 2026 | 10,180.00 | 10,210.00 | 10,010.00 | 10,150.00 | 10,150.00 | -0.29% | 2,134 |
| Aug 31, 2026 | 10,000.00 | 10,270.00 | 10,000.00 | 10,180.00 | 10,180.00 | 0.79% | 4,820 |
| Aug 28, 2026 | 10,100.00 | 10,160.00 | 10,020.00 | 10,100.00 | 10,100.00 | - | 7,094 |
| Aug 27, 2026 | 10,060.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.40% | 32,357 |
| Aug 26, 2026 | 10,140.00 | 10,140.00 | 10,010.00 | 10,060.00 | 10,060.00 | - | 8,214 |
| Aug 25, 2026 | 10,070.00 | 10,170.00 | 9,940.00 | 10,060.00 | 10,060.00 | -0.10% | 1,077 |
| Aug 24, 2026 | 10,020.00 | 10,300.00 | 9,920.00 | 10,070.00 | 10,070.00 | 0.70% | 19,815 |
| Aug 21, 2026 | 10,000.00 | 10,070.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 17,643 |
| Aug 20, 2026 | 10,280.00 | 10,280.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.20% | 8,053 |
| Aug 19, 2026 | 10,050.00 | 10,230.00 | 10,010.00 | 10,020.00 | 10,020.00 | -0.79% | 3,462 |
| Aug 18, 2026 | 10,100.00 | 10,210.00 | 10,050.00 | 10,100.00 | 10,100.00 | - | 3,815 |
| Aug 14, 2026 | 10,250.00 | 10,280.00 | 10,070.00 | 10,100.00 | 10,100.00 | -0.10% | 11,056 |
| Aug 13, 2026 | 10,420.00 | 10,420.00 | 10,110.00 | 10,110.00 | 10,110.00 | -2.32% | 8,808 |
| Aug 12, 2026 | 10,390.00 | 10,400.00 | 10,250.00 | 10,350.00 | 10,350.00 | - | 7,327 |
| Aug 11, 2026 | 10,290.00 | 10,360.00 | 10,250.00 | 10,350.00 | 10,350.00 | 0.49% | 4,365 |
| Aug 10, 2026 | 10,400.00 | 10,400.00 | 10,190.00 | 10,300.00 | 10,300.00 | 0.10% | 5,972 |
| Aug 7, 2026 | 10,360.00 | 10,420.00 | 10,140.00 | 10,290.00 | 10,290.00 | 1.48% | 5,046 |
| Aug 6, 2026 | 10,120.00 | 10,340.00 | 10,030.00 | 10,140.00 | 10,140.00 | 0.20% | 9,767 |
| Aug 5, 2026 | 10,190.00 | 10,200.00 | 10,020.00 | 10,120.00 | 10,120.00 | 1.00% | 13,298 |
| Aug 4, 2026 | 9,900.00 | 10,180.00 | 9,900.00 | 10,020.00 | 10,020.00 | 0.10% | 3,634 |
| Aug 3, 2026 | 9,700.00 | 10,150.00 | 9,700.00 | 10,010.00 | 10,010.00 | -1.38% | 21,348 |
| Jul 31, 2026 | 10,090.00 | 10,170.00 | 9,950.00 | 10,150.00 | 10,150.00 | 1.60% | 10,421 |
| Jul 30, 2026 | 9,670.00 | 10,140.00 | 9,670.00 | 9,990.00 | 9,990.00 | 2.57% | 3,415 |
| Jul 29, 2026 | 9,890.00 | 10,010.00 | 9,650.00 | 9,740.00 | 9,740.00 | -1.52% | 24,203 |
| Jul 28, 2026 | 10,140.00 | 10,140.00 | 9,720.00 | 9,890.00 | 9,890.00 | -1.59% | 17,037 |
| Jul 27, 2026 | 10,260.00 | 10,260.00 | 9,980.00 | 10,050.00 | 10,050.00 | 0.20% | 8,312 |
| Jul 24, 2026 | 10,020.00 | 10,190.00 | 9,830.00 | 10,030.00 | 10,030.00 | -0.10% | 25,574 |
| Jul 23, 2026 | 10,040.00 | 10,120.00 | 10,020.00 | 10,040.00 | 10,040.00 | - | 2,790 |
| Jul 22, 2026 | 10,160.00 | 10,160.00 | 10,020.00 | 10,040.00 | 10,040.00 | -0.30% | 3,635 |
| Jul 21, 2026 | 10,020.00 | 10,170.00 | 9,950.00 | 10,070.00 | 10,070.00 | 0.60% | 10,209 |
| Jul 20, 2026 | 10,230.00 | 10,230.00 | 10,010.00 | 10,010.00 | 10,010.00 | -2.15% | 9,038 |
| Jul 16, 2026 | 10,250.00 | 10,430.00 | 10,090.00 | 10,230.00 | 10,230.00 | -0.20% | 4,485 |
| Jul 15, 2026 | 10,420.00 | 10,490.00 | 10,110.00 | 10,250.00 | 10,250.00 | 1.18% | 7,813 |
| Jul 14, 2026 | 10,100.00 | 10,200.00 | 10,010.00 | 10,130.00 | 10,130.00 | 0.40% | 13,111 |
| Jul 13, 2026 | 10,500.00 | 10,500.00 | 10,040.00 | 10,090.00 | 10,090.00 | -2.89% | 32,281 |
| Jul 10, 2026 | 10,390.00 | 10,500.00 | 10,220.00 | 10,390.00 | 10,390.00 | 0.97% | 16,549 |
| Jul 9, 2026 | 10,250.00 | 10,300.00 | 10,080.00 | 10,290.00 | 10,290.00 | 0.39% | 3,554 |