Purit Co., Ltd. (KOSDAQ:445180)
South Korea · Delayed Price · Currency is KRW 10,360
+750 (7.80%)
At close: Jan 30, 2026
Purit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 8,880.00 | 9,650.00 | 8,880.00 | 9,610.00 | 9,610.00 | 9.33% | 344,633 |
| Dec 30, 2025 | 8,890.00 | 9,000.00 | 8,690.00 | 8,790.00 | 8,790.00 | -0.90% | 59,932 |
| Dec 29, 2025 | 9,140.00 | 9,140.00 | 8,590.00 | 8,870.00 | 8,870.00 | -0.34% | 110,184 |
| Dec 26, 2025 | 8,790.00 | 8,980.00 | 8,580.00 | 8,900.00 | 8,780.00 | 2.53% | 125,238 |
| Dec 24, 2025 | 8,550.00 | 8,920.00 | 8,350.00 | 8,680.00 | 8,562.97 | 3.09% | 108,920 |
| Dec 23, 2025 | 9,020.00 | 9,020.00 | 8,420.00 | 8,420.00 | 8,306.47 | -6.13% | 139,110 |
| Dec 22, 2025 | 8,630.00 | 9,090.00 | 8,630.00 | 8,970.00 | 8,849.06 | 4.91% | 112,216 |
| Dec 19, 2025 | 8,570.00 | 8,700.00 | 8,460.00 | 8,550.00 | 8,434.72 | -0.12% | 62,076 |
| Dec 18, 2025 | 8,660.00 | 8,660.00 | 8,260.00 | 8,560.00 | 8,444.58 | -1.27% | 71,081 |
| Dec 17, 2025 | 8,690.00 | 8,810.00 | 8,600.00 | 8,670.00 | 8,553.10 | -0.23% | 45,771 |
| Dec 16, 2025 | 8,840.00 | 8,990.00 | 8,610.00 | 8,690.00 | 8,572.83 | -0.57% | 101,149 |
| Dec 15, 2025 | 8,730.00 | 8,820.00 | 8,310.00 | 8,740.00 | 8,622.16 | -0.34% | 79,478 |
| Dec 12, 2025 | 8,800.00 | 8,800.00 | 8,610.00 | 8,770.00 | 8,651.75 | -0.34% | 89,500 |
| Dec 11, 2025 | 8,920.00 | 9,070.00 | 8,700.00 | 8,800.00 | 8,681.35 | -0.34% | 102,928 |
| Dec 10, 2025 | 8,890.00 | 8,950.00 | 8,720.00 | 8,830.00 | 8,710.94 | -0.11% | 47,123 |
| Dec 9, 2025 | 8,980.00 | 9,080.00 | 8,700.00 | 8,840.00 | 8,720.81 | -1.78% | 88,734 |
| Dec 8, 2025 | 9,180.00 | 9,180.00 | 8,730.00 | 9,000.00 | 8,878.65 | 1.35% | 139,198 |
| Dec 5, 2025 | 8,400.00 | 8,880.00 | 8,340.00 | 8,880.00 | 8,760.27 | 5.71% | 119,399 |
| Dec 4, 2025 | 8,690.00 | 8,690.00 | 8,250.00 | 8,400.00 | 8,286.74 | -3.45% | 73,318 |
| Dec 3, 2025 | 8,570.00 | 8,700.00 | 8,480.00 | 8,700.00 | 8,582.70 | 1.87% | 74,182 |
| Dec 2, 2025 | 8,780.00 | 8,820.00 | 8,310.00 | 8,540.00 | 8,424.85 | -0.12% | 100,639 |
| Dec 1, 2025 | 8,310.00 | 8,680.00 | 8,240.00 | 8,550.00 | 8,434.72 | 3.51% | 125,196 |
| Nov 28, 2025 | 8,140.00 | 8,300.00 | 8,050.00 | 8,260.00 | 8,148.63 | 1.72% | 45,571 |
| Nov 27, 2025 | 8,200.00 | 8,310.00 | 8,030.00 | 8,120.00 | 8,010.52 | -0.61% | 41,101 |
| Nov 26, 2025 | 8,090.00 | 8,200.00 | 7,900.00 | 8,170.00 | 8,059.84 | 1.11% | 49,106 |
| Nov 25, 2025 | 8,190.00 | 8,340.00 | 7,950.00 | 8,080.00 | 7,971.06 | 2.54% | 68,612 |
| Nov 24, 2025 | 7,950.00 | 8,000.00 | 7,750.00 | 7,880.00 | 7,773.75 | - | 50,178 |
| Nov 21, 2025 | 8,100.00 | 8,110.00 | 7,710.00 | 7,880.00 | 7,773.75 | -5.97% | 103,766 |
| Nov 20, 2025 | 8,570.00 | 8,810.00 | 8,210.00 | 8,380.00 | 8,267.01 | -0.83% | 130,460 |
| Nov 19, 2025 | 8,670.00 | 8,670.00 | 8,280.00 | 8,450.00 | 8,336.07 | -1.97% | 118,372 |