Purit Co., Ltd. (KOSDAQ:445180)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8,110.00 | 8,120.00 | 7,670.00 | 7,730.00 | 7,730.00 | -4.69% | 213,401 |
| Oct 29, 2025 | 8,020.00 | 8,130.00 | 7,960.00 | 8,110.00 | 8,110.00 | 1.12% | 73,561 |
| Oct 28, 2025 | 8,190.00 | 8,270.00 | 7,960.00 | 8,020.00 | 8,020.00 | -2.08% | 116,296 |
| Oct 27, 2025 | 8,400.00 | 8,500.00 | 8,040.00 | 8,190.00 | 8,190.00 | -2.15% | 141,801 |
| Oct 24, 2025 | 8,470.00 | 8,480.00 | 8,310.00 | 8,370.00 | 8,370.00 | 1.70% | 93,779 |
| Oct 23, 2025 | 8,270.00 | 8,380.00 | 8,050.00 | 8,230.00 | 8,230.00 | -1.32% | 88,430 |
| Oct 22, 2025 | 8,460.00 | 8,460.00 | 8,020.00 | 8,340.00 | 8,340.00 | -0.60% | 105,007 |
| Oct 21, 2025 | 8,790.00 | 8,810.00 | 8,200.00 | 8,390.00 | 8,390.00 | -3.23% | 169,660 |
| Oct 20, 2025 | 8,480.00 | 8,800.00 | 8,340.00 | 8,670.00 | 8,670.00 | 2.60% | 156,451 |
| Oct 17, 2025 | 8,800.00 | 8,840.00 | 8,410.00 | 8,450.00 | 8,450.00 | -3.98% | 138,556 |
| Oct 16, 2025 | 8,940.00 | 9,110.00 | 8,750.00 | 8,800.00 | 8,800.00 | -3.40% | 238,166 |
| Oct 15, 2025 | 8,420.00 | 9,150.00 | 8,420.00 | 9,110.00 | 9,110.00 | 8.84% | 723,887 |
| Oct 14, 2025 | 9,300.00 | 9,300.00 | 8,160.00 | 8,370.00 | 8,370.00 | -7.21% | 512,102 |
| Oct 13, 2025 | 8,880.00 | 9,170.00 | 8,700.00 | 9,020.00 | 9,020.00 | -2.91% | 393,533 |
| Oct 10, 2025 | 9,530.00 | 10,230.00 | 9,180.00 | 9,290.00 | 9,290.00 | 4.03% | 1,893,741 |
| Oct 2, 2025 | 8,050.00 | 10,050.00 | 8,000.00 | 8,930.00 | 8,930.00 | 12.75% | 6,908,969 |
| Oct 1, 2025 | 7,450.00 | 7,920.00 | 7,450.00 | 7,920.00 | 7,920.00 | 6.74% | 177,496 |
| Sep 30, 2025 | 7,500.00 | 7,830.00 | 7,390.00 | 7,420.00 | 7,420.00 | -1.59% | 52,490 |
| Sep 29, 2025 | 7,360.00 | 7,540.00 | 7,350.00 | 7,540.00 | 7,540.00 | 2.59% | 43,799 |
| Sep 26, 2025 | 7,620.00 | 7,620.00 | 7,300.00 | 7,350.00 | 7,350.00 | -4.30% | 110,969 |
| Sep 25, 2025 | 7,820.00 | 7,850.00 | 7,620.00 | 7,680.00 | 7,680.00 | -1.79% | 91,988 |
| Sep 24, 2025 | 7,750.00 | 7,880.00 | 7,580.00 | 7,820.00 | 7,820.00 | 1.03% | 127,500 |
| Sep 23, 2025 | 8,050.00 | 8,050.00 | 7,680.00 | 7,740.00 | 7,740.00 | -3.25% | 133,962 |
| Sep 22, 2025 | 7,970.00 | 8,140.00 | 7,870.00 | 8,000.00 | 8,000.00 | 0.38% | 136,356 |
| Sep 19, 2025 | 8,210.00 | 8,440.00 | 7,970.00 | 7,970.00 | 7,970.00 | -0.99% | 349,084 |
| Sep 18, 2025 | 7,560.00 | 8,140.00 | 7,500.00 | 8,050.00 | 8,050.00 | 6.48% | 402,546 |
| Sep 17, 2025 | 7,710.00 | 7,720.00 | 7,520.00 | 7,560.00 | 7,560.00 | -2.58% | 224,702 |
| Sep 16, 2025 | 7,370.00 | 8,540.00 | 7,330.00 | 7,760.00 | 7,760.00 | 4.86% | 1,852,905 |
| Sep 15, 2025 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 0.27% | 181,199 |
| Sep 12, 2025 | 7,160.00 | 7,510.00 | 7,140.00 | 7,380.00 | 7,380.00 | 3.94% | 288,046 |
| Sep 11, 2025 | 7,170.00 | 7,200.00 | 6,940.00 | 7,100.00 | 7,100.00 | 0.71% | 160,489 |
| Sep 10, 2025 | 6,820.00 | 7,180.00 | 6,800.00 | 7,050.00 | 7,050.00 | 5.54% | 630,750 |
| Sep 9, 2025 | 6,470.00 | 6,830.00 | 6,440.00 | 6,680.00 | 6,680.00 | 3.57% | 164,705 |
| Sep 8, 2025 | 6,430.00 | 6,450.00 | 6,370.00 | 6,450.00 | 6,450.00 | 0.31% | 25,996 |
| Sep 5, 2025 | 6,390.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,430.00 | 0.78% | 32,579 |
| Sep 4, 2025 | 6,300.00 | 6,400.00 | 6,290.00 | 6,380.00 | 6,380.00 | 1.27% | 29,708 |
| Sep 3, 2025 | 6,310.00 | 6,350.00 | 6,210.00 | 6,300.00 | 6,300.00 | -0.16% | 18,786 |
| Sep 2, 2025 | 6,310.00 | 6,360.00 | 6,190.00 | 6,310.00 | 6,310.00 | -0.16% | 25,710 |
| Sep 1, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,320.00 | 6,320.00 | -1.25% | 36,356 |
| Aug 29, 2025 | 6,510.00 | 6,550.00 | 6,390.00 | 6,400.00 | 6,400.00 | -1.39% | 23,615 |
| Aug 28, 2025 | 6,500.00 | 6,520.00 | 6,390.00 | 6,490.00 | 6,490.00 | -0.15% | 29,698 |
| Aug 27, 2025 | 6,540.00 | 6,600.00 | 6,480.00 | 6,500.00 | 6,500.00 | -0.61% | 33,106 |
| Aug 26, 2025 | 6,480.00 | 6,550.00 | 6,390.00 | 6,540.00 | 6,540.00 | 0.93% | 35,975 |
| Aug 25, 2025 | 6,440.00 | 6,520.00 | 6,420.00 | 6,480.00 | 6,480.00 | 1.41% | 46,023 |
| Aug 22, 2025 | 6,410.00 | 6,410.00 | 6,270.00 | 6,390.00 | 6,390.00 | 0.31% | 23,717 |
| Aug 21, 2025 | 6,310.00 | 6,430.00 | 6,270.00 | 6,370.00 | 6,370.00 | 0.95% | 21,304 |
| Aug 20, 2025 | 6,350.00 | 6,350.00 | 6,150.00 | 6,310.00 | 6,310.00 | - | 32,699 |
| Aug 19, 2025 | 6,330.00 | 6,460.00 | 6,220.00 | 6,310.00 | 6,310.00 | -0.32% | 57,930 |
| Aug 18, 2025 | 6,510.00 | 6,510.00 | 6,250.00 | 6,330.00 | 6,330.00 | -2.76% | 32,083 |
| Aug 14, 2025 | 6,530.00 | 6,530.00 | 6,310.00 | 6,510.00 | 6,510.00 | -0.31% | 40,416 |