Purit Co., Ltd. (KOSDAQ:445180)
South Korea · Delayed Price · Currency is KRW 7,650.00
-210.00 (-2.67%)
At close: Jul 7, 2026
Purit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8,730.00 | 9,390.00 | 8,500.00 | 9,370.00 | 9,370.00 | 7.33% | 44,917 |
| Jun 10, 2026 | 9,060.00 | 9,130.00 | 8,680.00 | 8,730.00 | 8,730.00 | -3.75% | 59,100 |
| Jun 9, 2026 | 8,160.00 | 9,110.00 | 8,160.00 | 9,070.00 | 9,070.00 | 12.39% | 61,478 |
| Jun 8, 2026 | 8,260.00 | 8,530.00 | 8,060.00 | 8,070.00 | 8,070.00 | -8.92% | 67,366 |
| Jun 5, 2026 | 9,280.00 | 9,280.00 | 8,790.00 | 8,860.00 | 8,860.00 | -4.83% | 78,055 |
| Jun 4, 2026 | 9,290.00 | 9,900.00 | 9,210.00 | 9,310.00 | 9,310.00 | 0.65% | 96,646 |
| Jun 2, 2026 | 9,930.00 | 9,930.00 | 9,180.00 | 9,250.00 | 9,250.00 | -6.85% | 118,189 |
| Jun 1, 2026 | 10,000.00 | 10,240.00 | 9,600.00 | 9,930.00 | 9,930.00 | -3.12% | 103,458 |
| May 29, 2026 | 11,020.00 | 11,140.00 | 10,020.00 | 10,250.00 | 10,250.00 | -6.48% | 102,236 |
| May 28, 2026 | 11,550.00 | 11,600.00 | 10,280.00 | 10,960.00 | 10,960.00 | -5.11% | 122,896 |
| May 27, 2026 | 12,700.00 | 12,760.00 | 11,350.00 | 11,550.00 | 11,550.00 | -6.78% | 195,287 |
| May 26, 2026 | 12,230.00 | 13,170.00 | 12,230.00 | 12,390.00 | 12,390.00 | 1.56% | 242,439 |
| May 22, 2026 | 11,980.00 | 12,390.00 | 11,540.00 | 12,200.00 | 12,200.00 | 3.39% | 218,325 |
| May 21, 2026 | 11,380.00 | 11,970.00 | 11,380.00 | 11,800.00 | 11,800.00 | 6.59% | 105,036 |
| May 20, 2026 | 11,410.00 | 11,410.00 | 10,800.00 | 11,070.00 | 11,070.00 | -1.69% | 80,099 |
| May 19, 2026 | 11,660.00 | 11,660.00 | 11,030.00 | 11,260.00 | 11,260.00 | -3.43% | 83,601 |
| May 18, 2026 | 11,560.00 | 11,670.00 | 10,700.00 | 11,660.00 | 11,660.00 | 0.87% | 129,003 |
| May 15, 2026 | 12,300.00 | 12,485.00 | 11,080.00 | 11,560.00 | 11,560.00 | -6.09% | 317,436 |
| May 14, 2026 | 11,250.00 | 13,090.00 | 11,010.00 | 12,310.00 | 12,310.00 | 9.42% | 737,532 |
| May 13, 2026 | 10,800.00 | 11,260.00 | 10,570.00 | 11,250.00 | 11,250.00 | 4.17% | 107,687 |
| May 12, 2026 | 11,590.00 | 11,660.00 | 10,600.00 | 10,800.00 | 10,800.00 | -6.41% | 169,373 |
| May 11, 2026 | 11,730.00 | 11,950.00 | 11,410.00 | 11,540.00 | 11,540.00 | -0.09% | 119,609 |
| May 8, 2026 | 12,180.00 | 12,410.00 | 11,420.00 | 11,550.00 | 11,550.00 | -5.17% | 134,285 |
| May 7, 2026 | 12,620.00 | 12,620.00 | 11,900.00 | 12,180.00 | 12,180.00 | -3.49% | 120,392 |
| May 6, 2026 | 12,650.00 | 13,200.00 | 12,440.00 | 12,620.00 | 12,620.00 | 1.94% | 201,968 |
| May 4, 2026 | 12,720.00 | 13,070.00 | 11,800.00 | 12,380.00 | 12,380.00 | -2.44% | 270,593 |
| Apr 30, 2026 | 13,050.00 | 13,300.00 | 12,560.00 | 12,690.00 | 12,690.00 | -2.53% | 257,290 |
| Apr 29, 2026 | 12,220.00 | 13,400.00 | 12,020.00 | 13,020.00 | 13,020.00 | 6.03% | 448,482 |
| Apr 28, 2026 | 11,870.00 | 12,500.00 | 11,680.00 | 12,280.00 | 12,280.00 | 3.63% | 318,555 |
| Apr 27, 2026 | 11,720.00 | 11,970.00 | 11,560.00 | 11,850.00 | 11,850.00 | 1.28% | 176,199 |
| Apr 24, 2026 | 11,880.00 | 12,200.00 | 11,450.00 | 11,700.00 | 11,700.00 | -0.85% | 228,636 |
| Apr 23, 2026 | 11,400.00 | 12,250.00 | 11,110.00 | 11,800.00 | 11,800.00 | 5.26% | 394,765 |