Purit Co., Ltd. (KOSDAQ:445180)
South Korea · Delayed Price · Currency is KRW 8,420.00
+20.00 (0.24%)
At close: Aug 24, 2026
Purit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8,460.00 | 9,300.00 | 8,410.00 | 8,730.00 | 8,730.00 | 3.19% | 130,301 |
| Aug 12, 2026 | 8,460.00 | 8,490.00 | 8,210.00 | 8,460.00 | 8,460.00 | - | 29,283 |
| Aug 11, 2026 | 8,030.00 | 8,510.00 | 8,030.00 | 8,460.00 | 8,460.00 | 3.17% | 30,520 |
| Aug 10, 2026 | 7,550.00 | 8,200.00 | 7,440.00 | 8,200.00 | 8,200.00 | 9.04% | 64,931 |
| Aug 7, 2026 | 7,390.00 | 7,570.00 | 7,320.00 | 7,520.00 | 7,520.00 | 2.17% | 22,372 |
| Aug 6, 2026 | 7,360.00 | 7,430.00 | 7,150.00 | 7,360.00 | 7,360.00 | -0.41% | 19,402 |
| Aug 5, 2026 | 7,230.00 | 7,420.00 | 7,150.00 | 7,390.00 | 7,390.00 | 4.38% | 34,924 |
| Aug 4, 2026 | 6,860.00 | 7,120.00 | 6,830.00 | 7,080.00 | 7,080.00 | 2.61% | 18,621 |
| Aug 3, 2026 | 6,800.00 | 7,100.00 | 6,710.00 | 6,900.00 | 6,900.00 | 0.73% | 25,003 |
| Jul 31, 2026 | 6,420.00 | 6,960.00 | 6,420.00 | 6,850.00 | 6,850.00 | 11.20% | 60,370 |
| Jul 30, 2026 | 6,010.00 | 6,450.00 | 5,990.00 | 6,160.00 | 6,160.00 | -1.12% | 44,128 |
| Jul 29, 2026 | 6,690.00 | 6,940.00 | 6,070.00 | 6,230.00 | 6,230.00 | -6.60% | 49,512 |
| Jul 28, 2026 | 7,150.00 | 7,150.00 | 6,600.00 | 6,670.00 | 6,670.00 | -9.38% | 72,659 |
| Jul 27, 2026 | 7,270.00 | 7,450.00 | 7,200.00 | 7,360.00 | 7,360.00 | 1.38% | 23,077 |
| Jul 24, 2026 | 7,590.00 | 7,590.00 | 7,150.00 | 7,260.00 | 7,260.00 | -5.10% | 24,012 |
| Jul 23, 2026 | 7,490.00 | 7,650.00 | 7,300.00 | 7,650.00 | 7,650.00 | 3.66% | 34,847 |
| Jul 22, 2026 | 7,550.00 | 7,810.00 | 7,370.00 | 7,380.00 | 7,380.00 | -1.86% | 32,503 |
| Jul 21, 2026 | 7,220.00 | 7,520.00 | 7,160.00 | 7,520.00 | 7,520.00 | 1.76% | 64,402 |
| Jul 20, 2026 | 7,680.00 | 7,680.00 | 7,310.00 | 7,390.00 | 7,390.00 | -4.15% | 28,993 |
| Jul 16, 2026 | 7,920.00 | 8,060.00 | 7,630.00 | 7,710.00 | 7,710.00 | -3.50% | 19,292 |
| Jul 15, 2026 | 7,510.00 | 8,070.00 | 7,510.00 | 7,990.00 | 7,990.00 | 7.68% | 42,409 |
| Jul 14, 2026 | 7,580.00 | 7,600.00 | 7,050.00 | 7,420.00 | 7,420.00 | -2.11% | 45,391 |
| Jul 13, 2026 | 7,900.00 | 8,130.00 | 7,430.00 | 7,580.00 | 7,580.00 | -3.93% | 46,577 |
| Jul 10, 2026 | 7,520.00 | 7,990.00 | 7,500.00 | 7,890.00 | 7,890.00 | 6.19% | 35,823 |
| Jul 9, 2026 | 7,360.00 | 7,610.00 | 7,100.00 | 7,430.00 | 7,430.00 | 1.78% | 41,909 |
| Jul 8, 2026 | 7,580.00 | 7,720.00 | 7,260.00 | 7,300.00 | 7,300.00 | -4.58% | 35,176 |
| Jul 7, 2026 | 7,860.00 | 8,240.00 | 7,520.00 | 7,650.00 | 7,650.00 | -2.67% | 47,722 |
| Jul 6, 2026 | 7,980.00 | 8,120.00 | 7,550.00 | 7,860.00 | 7,860.00 | -2.48% | 38,786 |
| Jul 3, 2026 | 7,970.00 | 8,060.00 | 7,430.00 | 8,060.00 | 8,060.00 | 2.03% | 45,955 |
| Jul 2, 2026 | 8,490.00 | 8,490.00 | 7,790.00 | 7,900.00 | 7,900.00 | -7.06% | 61,453 |
| Jul 1, 2026 | 8,510.00 | 8,880.00 | 8,350.00 | 8,500.00 | 8,500.00 | 2.16% | 36,920 |
| Jun 30, 2026 | 8,640.00 | 8,640.00 | 8,240.00 | 8,320.00 | 8,320.00 | -2.12% | 31,577 |
| Jun 29, 2026 | 7,860.00 | 8,580.00 | 7,740.00 | 8,500.00 | 8,500.00 | 8.28% | 51,672 |
| Jun 26, 2026 | 8,320.00 | 8,320.00 | 7,580.00 | 7,850.00 | 7,850.00 | -3.68% | 72,166 |
| Jun 25, 2026 | 8,320.00 | 8,570.00 | 8,060.00 | 8,150.00 | 8,150.00 | -0.37% | 35,131 |
| Jun 24, 2026 | 8,150.00 | 8,280.00 | 7,830.00 | 8,180.00 | 8,180.00 | 0.62% | 57,886 |
| Jun 23, 2026 | 8,940.00 | 8,970.00 | 8,050.00 | 8,130.00 | 8,130.00 | -9.77% | 69,095 |
| Jun 22, 2026 | 8,810.00 | 9,230.00 | 8,660.00 | 9,010.00 | 9,010.00 | 2.15% | 75,742 |
| Jun 19, 2026 | 9,280.00 | 9,360.00 | 8,630.00 | 8,820.00 | 8,820.00 | -4.96% | 54,358 |
| Jun 18, 2026 | 9,510.00 | 9,530.00 | 9,030.00 | 9,280.00 | 9,280.00 | -2.01% | 41,522 |
| Jun 17, 2026 | 9,380.00 | 9,670.00 | 9,280.00 | 9,470.00 | 9,470.00 | 0.32% | 25,642 |
| Jun 16, 2026 | 9,900.00 | 10,000.00 | 9,400.00 | 9,440.00 | 9,440.00 | -4.07% | 41,622 |
| Jun 15, 2026 | 10,040.00 | 10,300.00 | 9,720.00 | 9,840.00 | 9,840.00 | -0.51% | 51,170 |
| Jun 12, 2026 | 9,450.00 | 10,350.00 | 9,450.00 | 9,890.00 | 9,890.00 | 5.55% | 78,595 |