Purit Co., Ltd. (KOSDAQ:445180)
South Korea · Delayed Price · Currency is KRW 12,310
+1,060 (9.42%)
At close: May 14, 2026
Purit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 12,300.00 | 12,485.00 | 11,080.00 | 11,560.00 | - | -6.09% | 317,436 |
| May 14, 2026 | 11,250.00 | 13,090.00 | 11,010.00 | 12,310.00 | - | 9.42% | 737,532 |
| May 13, 2026 | 10,800.00 | 11,260.00 | 10,570.00 | 11,250.00 | - | 4.17% | 107,687 |
| May 12, 2026 | 11,590.00 | 11,660.00 | 10,600.00 | 10,800.00 | - | -6.41% | 169,373 |
| May 11, 2026 | 11,730.00 | 11,950.00 | 11,410.00 | 11,540.00 | - | -0.09% | 119,609 |
| May 8, 2026 | 12,180.00 | 12,410.00 | 11,420.00 | 11,550.00 | - | -5.17% | 134,285 |
| May 7, 2026 | 12,620.00 | 12,620.00 | 11,900.00 | 12,180.00 | - | -3.49% | 120,392 |
| May 6, 2026 | 12,650.00 | 13,200.00 | 12,440.00 | 12,620.00 | - | 1.94% | 201,968 |
| May 4, 2026 | 12,720.00 | 13,070.00 | 11,800.00 | 12,380.00 | - | -2.44% | 270,593 |
| Apr 30, 2026 | 13,050.00 | 13,300.00 | 12,560.00 | 12,690.00 | - | -2.53% | 257,290 |
| Apr 29, 2026 | 12,220.00 | 13,400.00 | 12,020.00 | 13,020.00 | - | 6.03% | 448,482 |
| Apr 28, 2026 | 11,870.00 | 12,500.00 | 11,680.00 | 12,280.00 | - | 3.63% | 318,555 |
| Apr 27, 2026 | 11,720.00 | 11,970.00 | 11,560.00 | 11,850.00 | - | 1.28% | 176,199 |
| Apr 24, 2026 | 11,880.00 | 12,200.00 | 11,450.00 | 11,700.00 | - | -0.85% | 228,636 |
| Apr 23, 2026 | 11,400.00 | 12,250.00 | 11,110.00 | 11,800.00 | - | 5.26% | 394,765 |
| Apr 22, 2026 | 10,630.00 | 11,980.00 | 10,630.00 | 11,210.00 | - | 5.46% | 769,236 |
| Apr 21, 2026 | 10,570.00 | 10,840.00 | 10,270.00 | 10,630.00 | - | 1.53% | 258,239 |
| Apr 20, 2026 | 9,970.00 | 11,140.00 | 9,940.00 | 10,470.00 | - | 5.33% | 713,908 |
| Apr 17, 2026 | 9,650.00 | 10,120.00 | 9,500.00 | 9,940.00 | - | 3.22% | 177,039 |
| Apr 16, 2026 | 9,630.00 | 9,670.00 | 9,400.00 | 9,630.00 | - | 0.10% | 129,213 |
| Apr 15, 2026 | 9,370.00 | 9,700.00 | 9,290.00 | 9,620.00 | - | 4.11% | 122,501 |
| Apr 14, 2026 | 9,350.00 | 9,470.00 | 9,210.00 | 9,240.00 | - | - | 68,434 |
| Apr 13, 2026 | 8,960.00 | 9,320.00 | 8,760.00 | 9,240.00 | - | 2.90% | 81,362 |
| Apr 10, 2026 | 8,690.00 | 9,020.00 | 8,680.00 | 8,980.00 | - | 4.42% | 72,619 |
| Apr 9, 2026 | 8,700.00 | 8,720.00 | 8,260.00 | 8,600.00 | - | -1.26% | 37,766 |
| Apr 8, 2026 | 8,490.00 | 8,840.00 | 8,400.00 | 8,710.00 | - | 5.70% | 102,506 |
| Apr 7, 2026 | 8,410.00 | 8,410.00 | 8,130.00 | 8,240.00 | - | - | 47,775 |
| Apr 6, 2026 | 8,140.00 | 8,370.00 | 8,140.00 | 8,240.00 | - | 1.60% | 41,904 |
| Apr 3, 2026 | 8,100.00 | 8,270.00 | 8,060.00 | 8,110.00 | - | 2.01% | 37,353 |
| Apr 2, 2026 | 8,350.00 | 8,350.00 | 7,800.00 | 7,950.00 | - | -4.56% | 60,017 |
| Apr 1, 2026 | 8,050.00 | 8,330.00 | 7,930.00 | 8,330.00 | - | 8.75% | 39,149 |
| Mar 31, 2026 | 7,900.00 | 8,060.00 | 7,590.00 | 7,660.00 | - | -3.04% | 93,411 |
| Mar 30, 2026 | 8,200.00 | 8,210.00 | 7,820.00 | 7,900.00 | - | -5.50% | 86,017 |
| Mar 27, 2026 | 8,340.00 | 8,500.00 | 7,800.00 | 8,360.00 | - | -0.59% | 84,157 |
| Mar 26, 2026 | 8,790.00 | 8,790.00 | 8,410.00 | 8,410.00 | - | -4.43% | 61,771 |
| Mar 25, 2026 | 8,540.00 | 8,900.00 | 8,485.00 | 8,800.00 | - | 3.53% | 91,856 |
| Mar 24, 2026 | 8,520.00 | 8,640.00 | 8,250.00 | 8,500.00 | - | 2.04% | 56,783 |
| Mar 23, 2026 | 8,750.00 | 8,780.00 | 8,270.00 | 8,330.00 | - | -6.82% | 118,237 |
| Mar 20, 2026 | 9,130.00 | 9,130.00 | 8,870.00 | 8,940.00 | - | -0.89% | 83,477 |
| Mar 19, 2026 | 9,460.00 | 9,460.00 | 8,900.00 | 9,020.00 | - | -5.75% | 190,090 |
| Mar 18, 2026 | 9,650.00 | 9,730.00 | 9,545.00 | 9,570.00 | - | 0.53% | 93,651 |
| Mar 17, 2026 | 9,610.00 | 9,860.00 | 9,510.00 | 9,520.00 | - | 0.11% | 82,502 |
| Mar 16, 2026 | 9,650.00 | 9,950.00 | 9,410.00 | 9,510.00 | - | -0.83% | 96,204 |
| Mar 13, 2026 | 9,670.00 | 9,980.00 | 9,400.00 | 9,590.00 | - | -0.83% | 90,068 |
| Mar 12, 2026 | 9,750.00 | 9,990.00 | 9,490.00 | 9,670.00 | - | -0.82% | 61,113 |
| Mar 11, 2026 | 9,770.00 | 10,150.00 | 9,610.00 | 9,750.00 | - | 0.31% | 102,572 |
| Mar 10, 2026 | 9,440.00 | 9,900.00 | 9,210.00 | 9,720.00 | - | 7.28% | 98,643 |
| Mar 9, 2026 | 9,800.00 | 9,800.00 | 8,950.00 | 9,060.00 | - | -9.67% | 111,133 |
| Mar 6, 2026 | 9,450.00 | 10,110.00 | 9,380.00 | 10,030.00 | - | 5.47% | 176,449 |
| Mar 5, 2026 | 8,700.00 | 9,780.00 | 8,700.00 | 9,510.00 | - | 15.41% | 271,375 |