Purit Co., Ltd. (KOSDAQ:445180)
South Korea · Delayed Price · Currency is KRW 8,070.00
-130.00 (-1.59%)
At close: Oct 29, 2026
Purit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8,200.00 | 8,420.00 | 7,890.00 | 8,070.00 | 8,070.00 | -1.59% | 52,404 |
| Oct 28, 2026 | 8,460.00 | 8,480.00 | 8,120.00 | 8,200.00 | 8,200.00 | 2.50% | 55,233 |
| Oct 27, 2026 | 7,940.00 | 8,320.00 | 7,870.00 | 8,000.00 | 8,000.00 | 3.76% | 58,919 |
| Oct 26, 2026 | 7,850.00 | 7,910.00 | 7,630.00 | 7,710.00 | 7,710.00 | -2.77% | 39,951 |
| Oct 23, 2026 | 7,840.00 | 7,970.00 | 7,590.00 | 7,930.00 | 7,930.00 | -0.88% | 73,978 |
| Oct 22, 2026 | 8,350.00 | 8,510.00 | 7,920.00 | 8,000.00 | 8,000.00 | -5.21% | 38,203 |
| Oct 21, 2026 | 8,280.00 | 8,540.00 | 8,280.00 | 8,440.00 | 8,440.00 | 1.81% | 29,725 |
| Oct 20, 2026 | 8,490.00 | 8,690.00 | 8,150.00 | 8,290.00 | 8,290.00 | -4.38% | 16,685 |
| Oct 19, 2026 | 8,400.00 | 8,700.00 | 8,220.00 | 8,670.00 | 8,670.00 | 0.58% | 22,127 |
| Oct 16, 2026 | 8,310.00 | 8,940.00 | 8,170.00 | 8,620.00 | 8,620.00 | 4.23% | 68,901 |
| Oct 15, 2026 | 8,600.00 | 8,610.00 | 8,060.00 | 8,270.00 | 8,270.00 | -8.11% | 85,461 |
| Oct 14, 2026 | 9,230.00 | 9,800.00 | 8,750.00 | 9,000.00 | 9,000.00 | -1.96% | 89,886 |
| Oct 13, 2026 | 9,160.00 | 9,390.00 | 8,650.00 | 9,180.00 | 9,180.00 | -0.86% | 80,170 |
| Oct 12, 2026 | 9,660.00 | 9,880.00 | 9,260.00 | 9,260.00 | 9,260.00 | -5.89% | 53,105 |
| Oct 8, 2026 | 9,830.00 | 9,940.00 | 9,660.00 | 9,840.00 | 9,840.00 | 0.10% | 34,600 |
| Oct 7, 2026 | 9,980.00 | 10,050.00 | 9,760.00 | 9,830.00 | 9,830.00 | -1.60% | 37,338 |
| Oct 6, 2026 | 10,130.00 | 10,230.00 | 9,820.00 | 9,990.00 | 9,990.00 | -0.50% | 97,303 |
| Oct 2, 2026 | 10,200.00 | 10,420.00 | 9,850.00 | 10,040.00 | 10,040.00 | -0.59% | 111,974 |
| Oct 1, 2026 | 9,700.00 | 10,140.00 | 9,550.00 | 10,100.00 | 10,100.00 | 4.55% | 124,911 |
| Sep 30, 2026 | 9,100.00 | 9,880.00 | 8,960.00 | 9,660.00 | 9,660.00 | 6.15% | 186,983 |
| Sep 29, 2026 | 9,100.00 | 9,220.00 | 8,830.00 | 9,100.00 | 9,100.00 | 0.11% | 41,510 |
| Sep 28, 2026 | 9,050.00 | 9,430.00 | 8,910.00 | 9,090.00 | 9,090.00 | 1.00% | 163,830 |
| Sep 23, 2026 | 8,000.00 | 9,200.00 | 8,000.00 | 9,000.00 | 9,000.00 | 12.64% | 270,963 |
| Sep 22, 2026 | 8,020.00 | 8,170.00 | 7,870.00 | 7,990.00 | 7,990.00 | -0.62% | 21,082 |
| Sep 21, 2026 | 7,700.00 | 8,060.00 | 7,675.00 | 8,040.00 | 8,040.00 | 3.61% | 30,339 |
| Sep 18, 2026 | 7,500.00 | 7,880.00 | 7,460.00 | 7,760.00 | 7,760.00 | 4.30% | 29,227 |
| Sep 17, 2026 | 7,650.00 | 7,650.00 | 7,390.00 | 7,440.00 | 7,440.00 | -2.23% | 66,219 |
| Sep 16, 2026 | 7,540.00 | 7,620.00 | 7,300.00 | 7,610.00 | 7,610.00 | 2.56% | 34,013 |
| Sep 15, 2026 | 7,630.00 | 7,680.00 | 7,400.00 | 7,420.00 | 7,420.00 | -3.64% | 43,662 |
| Sep 14, 2026 | 7,950.00 | 8,140.00 | 7,620.00 | 7,700.00 | 7,700.00 | -1.41% | 8,434 |
| Sep 11, 2026 | 7,830.00 | 7,940.00 | 7,730.00 | 7,810.00 | 7,810.00 | -1.14% | 12,694 |
| Sep 10, 2026 | 7,970.00 | 8,100.00 | 7,620.00 | 7,900.00 | 7,900.00 | -0.38% | 26,688 |
| Sep 9, 2026 | 7,780.00 | 7,960.00 | 7,740.00 | 7,930.00 | 7,930.00 | 1.93% | 15,004 |
| Sep 8, 2026 | 7,980.00 | 8,110.00 | 7,730.00 | 7,780.00 | 7,780.00 | -2.51% | 24,674 |
| Sep 7, 2026 | 8,150.00 | 8,250.00 | 7,970.00 | 7,980.00 | 7,980.00 | -0.50% | 13,716 |
| Sep 4, 2026 | 8,100.00 | 8,160.00 | 7,950.00 | 8,020.00 | 8,020.00 | 0.25% | 13,671 |
| Sep 3, 2026 | 8,250.00 | 8,250.00 | 7,970.00 | 8,000.00 | 8,000.00 | -1.84% | 15,960 |
| Sep 2, 2026 | 8,500.00 | 8,500.00 | 8,150.00 | 8,150.00 | 8,150.00 | -4.34% | 22,021 |
| Sep 1, 2026 | 8,380.00 | 8,520.00 | 8,370.00 | 8,520.00 | 8,520.00 | -0.23% | 9,494 |
| Aug 31, 2026 | 8,500.00 | 8,560.00 | 8,330.00 | 8,540.00 | 8,540.00 | -0.70% | 4,467 |
| Aug 28, 2026 | 8,630.00 | 8,710.00 | 8,510.00 | 8,600.00 | 8,600.00 | -1.15% | 15,888 |
| Aug 27, 2026 | 8,760.00 | 8,760.00 | 8,490.00 | 8,700.00 | 8,700.00 | 0.35% | 16,604 |
| Aug 26, 2026 | 8,640.00 | 8,750.00 | 8,450.00 | 8,670.00 | 8,670.00 | 0.35% | 14,602 |
| Aug 25, 2026 | 8,330.00 | 8,660.00 | 8,160.00 | 8,640.00 | 8,640.00 | 2.61% | 24,626 |
| Aug 24, 2026 | 8,360.00 | 8,490.00 | 8,200.00 | 8,420.00 | 8,420.00 | 0.24% | 33,584 |
| Aug 21, 2026 | 8,700.00 | 8,700.00 | 8,270.00 | 8,400.00 | 8,400.00 | -4.55% | 30,791 |
| Aug 20, 2026 | 8,770.00 | 8,950.00 | 8,700.00 | 8,800.00 | 8,800.00 | 0.34% | 26,674 |
| Aug 19, 2026 | 8,900.00 | 8,970.00 | 8,640.00 | 8,770.00 | 8,770.00 | -4.05% | 33,028 |
| Aug 18, 2026 | 8,850.00 | 9,510.00 | 8,690.00 | 9,140.00 | 9,140.00 | 3.28% | 124,377 |
| Aug 14, 2026 | 9,150.00 | 9,210.00 | 8,790.00 | 8,850.00 | 8,850.00 | 1.37% | 100,376 |