Purit Co., Ltd. (KOSDAQ:445180)
South Korea · Delayed Price · Currency is KRW 9,570.00
+50.00 (0.53%)
At close: Mar 18, 2026
Purit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9,460.00 | 9,460.00 | 8,900.00 | 9,020.00 | 9,020.00 | -5.75% | 189,717 |
| Mar 18, 2026 | 9,650.00 | 9,730.00 | 9,545.00 | 9,570.00 | 9,570.00 | 0.53% | 92,029 |
| Mar 17, 2026 | 9,610.00 | 9,860.00 | 9,510.00 | 9,520.00 | 9,520.00 | 0.11% | 81,813 |
| Mar 16, 2026 | 9,650.00 | 9,950.00 | 9,410.00 | 9,510.00 | 9,510.00 | -0.83% | 96,204 |
| Mar 13, 2026 | 9,670.00 | 9,980.00 | 9,400.00 | 9,590.00 | 9,590.00 | -0.83% | 89,912 |
| Mar 12, 2026 | 9,750.00 | 9,990.00 | 9,490.00 | 9,670.00 | 9,670.00 | -0.82% | 61,113 |
| Mar 11, 2026 | 9,770.00 | 10,150.00 | 9,610.00 | 9,750.00 | 9,750.00 | 0.31% | 101,940 |
| Mar 10, 2026 | 9,440.00 | 9,900.00 | 9,210.00 | 9,720.00 | 9,720.00 | 7.28% | 98,474 |
| Mar 9, 2026 | 9,800.00 | 9,800.00 | 8,950.00 | 9,060.00 | 9,060.00 | -9.67% | 110,357 |
| Mar 6, 2026 | 9,450.00 | 10,110.00 | 9,380.00 | 10,030.00 | 10,030.00 | 5.47% | 176,449 |
| Mar 5, 2026 | 8,700.00 | 9,780.00 | 8,700.00 | 9,510.00 | 9,510.00 | 15.41% | 270,826 |
| Mar 4, 2026 | 9,160.00 | 9,160.00 | 8,100.00 | 8,240.00 | 8,240.00 | -10.53% | 206,811 |
| Mar 3, 2026 | 9,670.00 | 9,900.00 | 9,200.00 | 9,210.00 | 9,210.00 | -6.97% | 122,242 |
| Feb 27, 2026 | 10,050.00 | 10,250.00 | 9,440.00 | 9,900.00 | 9,900.00 | -1.59% | 106,956 |
| Feb 26, 2026 | 9,780.00 | 10,290.00 | 9,570.00 | 10,060.00 | 10,060.00 | 4.47% | 282,425 |
| Feb 25, 2026 | 9,640.00 | 9,880.00 | 9,550.00 | 9,630.00 | 9,630.00 | 1.48% | 104,184 |
| Feb 24, 2026 | 9,500.00 | 9,590.00 | 9,320.00 | 9,490.00 | 9,490.00 | 0.11% | 86,670 |
| Feb 23, 2026 | 9,550.00 | 9,670.00 | 9,450.00 | 9,480.00 | 9,480.00 | - | 106,904 |
| Feb 20, 2026 | 9,810.00 | 9,920.00 | 9,460.00 | 9,480.00 | 9,480.00 | -3.36% | 118,329 |
| Feb 19, 2026 | 9,780.00 | 9,890.00 | 9,580.00 | 9,810.00 | 9,810.00 | 3.26% | 160,936 |
| Feb 13, 2026 | 9,580.00 | 9,650.00 | 9,280.00 | 9,500.00 | 9,500.00 | -0.94% | 87,955 |
| Feb 12, 2026 | 9,480.00 | 9,680.00 | 9,300.00 | 9,590.00 | 9,590.00 | 2.68% | 92,183 |
| Feb 11, 2026 | 9,520.00 | 9,550.00 | 9,310.00 | 9,340.00 | 9,340.00 | -1.79% | 66,975 |
| Feb 10, 2026 | 9,550.00 | 9,720.00 | 9,340.00 | 9,510.00 | 9,510.00 | -0.42% | 57,546 |
| Feb 9, 2026 | 9,410.00 | 9,680.00 | 9,260.00 | 9,550.00 | 9,550.00 | 3.47% | 83,168 |
| Feb 6, 2026 | 8,900.00 | 9,240.00 | 8,520.00 | 9,230.00 | 9,230.00 | 1.32% | 90,171 |
| Feb 5, 2026 | 9,460.00 | 9,500.00 | 9,110.00 | 9,110.00 | 9,110.00 | -4.21% | 110,491 |
| Feb 4, 2026 | 9,470.00 | 9,640.00 | 9,290.00 | 9,510.00 | 9,510.00 | -0.52% | 99,819 |
| Feb 3, 2026 | 9,510.00 | 9,610.00 | 9,300.00 | 9,560.00 | 9,560.00 | 4.37% | 131,233 |
| Feb 2, 2026 | 10,200.00 | 10,200.00 | 9,120.00 | 9,160.00 | 9,160.00 | -11.58% | 388,482 |
| Jan 30, 2026 | 9,610.00 | 10,700.00 | 9,570.00 | 10,360.00 | 10,360.00 | 7.80% | 895,415 |
| Jan 29, 2026 | 9,700.00 | 9,840.00 | 9,250.00 | 9,610.00 | 9,610.00 | 1.16% | 199,468 |
| Jan 28, 2026 | 9,500.00 | 9,620.00 | 9,270.00 | 9,500.00 | 9,500.00 | 1.06% | 133,249 |
| Jan 27, 2026 | 9,230.00 | 9,400.00 | 9,025.00 | 9,400.00 | 9,400.00 | 1.62% | 102,378 |
| Jan 26, 2026 | 9,160.00 | 9,380.00 | 9,080.00 | 9,250.00 | 9,250.00 | 1.09% | 90,760 |
| Jan 23, 2026 | 9,060.00 | 9,390.00 | 8,990.00 | 9,150.00 | 9,150.00 | 1.22% | 113,460 |
| Jan 22, 2026 | 8,960.00 | 9,290.00 | 8,960.00 | 9,040.00 | 9,040.00 | 1.12% | 153,051 |
| Jan 21, 2026 | 8,890.00 | 8,940.00 | 8,550.00 | 8,940.00 | 8,940.00 | -0.33% | 64,817 |
| Jan 20, 2026 | 8,800.00 | 8,970.00 | 8,540.00 | 8,970.00 | 8,970.00 | 1.93% | 123,796 |
| Jan 19, 2026 | 8,750.00 | 8,870.00 | 8,560.00 | 8,800.00 | 8,800.00 | 0.57% | 79,360 |
| Jan 16, 2026 | 8,900.00 | 8,950.00 | 8,720.00 | 8,750.00 | 8,750.00 | -1.13% | 79,585 |
| Jan 15, 2026 | 8,820.00 | 8,890.00 | 8,580.00 | 8,850.00 | 8,850.00 | 0.34% | 61,080 |
| Jan 14, 2026 | 8,820.00 | 8,940.00 | 8,720.00 | 8,820.00 | 8,820.00 | - | 57,980 |
| Jan 13, 2026 | 8,910.00 | 9,070.00 | 8,630.00 | 8,820.00 | 8,820.00 | -1.12% | 91,211 |
| Jan 12, 2026 | 9,150.00 | 9,400.00 | 8,730.00 | 8,920.00 | 8,920.00 | -2.09% | 110,086 |
| Jan 9, 2026 | 9,320.00 | 9,530.00 | 9,010.00 | 9,110.00 | 9,110.00 | -1.94% | 109,038 |
| Jan 8, 2026 | 9,400.00 | 9,760.00 | 9,110.00 | 9,290.00 | 9,290.00 | -1.17% | 147,410 |
| Jan 7, 2026 | 9,650.00 | 9,760.00 | 9,320.00 | 9,400.00 | 9,400.00 | -1.57% | 307,313 |
| Jan 6, 2026 | 9,590.00 | 9,700.00 | 9,260.00 | 9,550.00 | 9,550.00 | -0.31% | 185,904 |
| Jan 5, 2026 | 9,990.00 | 9,990.00 | 9,360.00 | 9,580.00 | 9,580.00 | -0.31% | 246,349 |