Purit Co., Ltd. (KOSDAQ:445180)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,020.00
-170.00 (-2.08%)
At close: Oct 28, 2025

Purit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258,110.008,120.007,670.007,730.007,730.00-4.69%213,401
Oct 29, 20258,020.008,130.007,960.008,110.008,110.001.12%73,561
Oct 28, 20258,190.008,270.007,960.008,020.008,020.00-2.08%116,296
Oct 27, 20258,400.008,500.008,040.008,190.008,190.00-2.15%141,801
Oct 24, 20258,470.008,480.008,310.008,370.008,370.001.70%93,779
Oct 23, 20258,270.008,380.008,050.008,230.008,230.00-1.32%88,430
Oct 22, 20258,460.008,460.008,020.008,340.008,340.00-0.60%105,007
Oct 21, 20258,790.008,810.008,200.008,390.008,390.00-3.23%169,660
Oct 20, 20258,480.008,800.008,340.008,670.008,670.002.60%156,451
Oct 17, 20258,800.008,840.008,410.008,450.008,450.00-3.98%138,556
Oct 16, 20258,940.009,110.008,750.008,800.008,800.00-3.40%238,166
Oct 15, 20258,420.009,150.008,420.009,110.009,110.008.84%723,887
Oct 14, 20259,300.009,300.008,160.008,370.008,370.00-7.21%512,102
Oct 13, 20258,880.009,170.008,700.009,020.009,020.00-2.91%393,533
Oct 10, 20259,530.0010,230.009,180.009,290.009,290.004.03%1,893,741
Oct 2, 20258,050.0010,050.008,000.008,930.008,930.0012.75%6,908,969
Oct 1, 20257,450.007,920.007,450.007,920.007,920.006.74%177,496
Sep 30, 20257,500.007,830.007,390.007,420.007,420.00-1.59%52,490
Sep 29, 20257,360.007,540.007,350.007,540.007,540.002.59%43,799
Sep 26, 20257,620.007,620.007,300.007,350.007,350.00-4.30%110,969
Sep 25, 20257,820.007,850.007,620.007,680.007,680.00-1.79%91,988
Sep 24, 20257,750.007,880.007,580.007,820.007,820.001.03%127,500
Sep 23, 20258,050.008,050.007,680.007,740.007,740.00-3.25%133,962
Sep 22, 20257,970.008,140.007,870.008,000.008,000.000.38%136,356
Sep 19, 20258,210.008,440.007,970.007,970.007,970.00-0.99%349,084
Sep 18, 20257,560.008,140.007,500.008,050.008,050.006.48%402,546
Sep 17, 20257,710.007,720.007,520.007,560.007,560.00-2.58%224,702
Sep 16, 20257,370.008,540.007,330.007,760.007,760.004.86%1,852,905
Sep 15, 20257,600.007,600.007,300.007,400.007,400.000.27%181,199
Sep 12, 20257,160.007,510.007,140.007,380.007,380.003.94%288,046
Sep 11, 20257,170.007,200.006,940.007,100.007,100.000.71%160,489
Sep 10, 20256,820.007,180.006,800.007,050.007,050.005.54%630,750
Sep 9, 20256,470.006,830.006,440.006,680.006,680.003.57%164,705
Sep 8, 20256,430.006,450.006,370.006,450.006,450.000.31%25,996
Sep 5, 20256,390.006,500.006,380.006,430.006,430.000.78%32,579
Sep 4, 20256,300.006,400.006,290.006,380.006,380.001.27%29,708
Sep 3, 20256,310.006,350.006,210.006,300.006,300.00-0.16%18,786
Sep 2, 20256,310.006,360.006,190.006,310.006,310.00-0.16%25,710
Sep 1, 20256,400.006,400.006,200.006,320.006,320.00-1.25%36,356
Aug 29, 20256,510.006,550.006,390.006,400.006,400.00-1.39%23,615
Aug 28, 20256,500.006,520.006,390.006,490.006,490.00-0.15%29,698
Aug 27, 20256,540.006,600.006,480.006,500.006,500.00-0.61%33,106
Aug 26, 20256,480.006,550.006,390.006,540.006,540.000.93%35,975
Aug 25, 20256,440.006,520.006,420.006,480.006,480.001.41%46,023
Aug 22, 20256,410.006,410.006,270.006,390.006,390.000.31%23,717
Aug 21, 20256,310.006,430.006,270.006,370.006,370.000.95%21,304
Aug 20, 20256,350.006,350.006,150.006,310.006,310.00-32,699
Aug 19, 20256,330.006,460.006,220.006,310.006,310.00-0.32%57,930
Aug 18, 20256,510.006,510.006,250.006,330.006,330.00-2.76%32,083
Aug 14, 20256,530.006,530.006,310.006,510.006,510.00-0.31%40,416