Pureun Savings Bank (KOSDAQ:007330)
South Korea
· Delayed Price · Currency is KRW 11,100
+230 (2.12%)
At close: Dec 5, 2025
Pureun Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,840.00 | 11,170.00 | 10,800.00 | 11,100.00 | 11,100.00 | 2.12% | 49,191 |
| Dec 4, 2025 | 10,780.00 | 10,890.00 | 10,770.00 | 10,870.00 | 10,870.00 | 1.12% | 18,999 |
| Dec 3, 2025 | 10,700.00 | 10,830.00 | 10,660.00 | 10,750.00 | 10,750.00 | 0.75% | 18,573 |
| Dec 2, 2025 | 10,590.00 | 10,690.00 | 10,580.00 | 10,670.00 | 10,670.00 | 0.76% | 14,439 |
| Dec 1, 2025 | 10,820.00 | 10,860.00 | 10,580.00 | 10,590.00 | 10,590.00 | -1.40% | 43,237 |
| Nov 28, 2025 | 10,600.00 | 10,770.00 | 10,410.00 | 10,740.00 | 10,740.00 | 2.29% | 34,119 |
| Nov 27, 2025 | 10,590.00 | 10,640.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.57% | 21,134 |
| Nov 26, 2025 | 10,530.00 | 10,580.00 | 10,420.00 | 10,560.00 | 10,560.00 | 1.34% | 7,693 |
| Nov 25, 2025 | 10,470.00 | 10,480.00 | 10,360.00 | 10,420.00 | 10,420.00 | 0.29% | 6,888 |
| Nov 24, 2025 | 10,430.00 | 10,460.00 | 10,380.00 | 10,390.00 | 10,390.00 | -0.19% | 5,804 |
| Nov 21, 2025 | 10,550.00 | 10,550.00 | 10,320.00 | 10,410.00 | 10,410.00 | -1.14% | 13,144 |
| Nov 20, 2025 | 10,400.00 | 10,540.00 | 10,390.00 | 10,530.00 | 10,530.00 | 1.35% | 10,729 |
| Nov 19, 2025 | 10,450.00 | 10,480.00 | 10,340.00 | 10,390.00 | 10,390.00 | 0.19% | 13,604 |
| Nov 18, 2025 | 10,440.00 | 10,570.00 | 10,210.00 | 10,370.00 | 10,370.00 | -0.67% | 28,488 |
| Nov 17, 2025 | 10,580.00 | 10,580.00 | 10,380.00 | 10,440.00 | 10,440.00 | -0.19% | 7,724 |
| Nov 14, 2025 | 10,620.00 | 10,620.00 | 10,410.00 | 10,460.00 | 10,460.00 | -1.51% | 13,008 |
| Nov 13, 2025 | 10,600.00 | 10,730.00 | 10,500.00 | 10,620.00 | 10,620.00 | 0.38% | 28,442 |
| Nov 12, 2025 | 10,230.00 | 10,590.00 | 10,230.00 | 10,580.00 | 10,580.00 | 2.72% | 27,112 |
| Nov 11, 2025 | 10,430.00 | 10,550.00 | 10,290.00 | 10,300.00 | 10,300.00 | -1.25% | 14,960 |
| Nov 10, 2025 | 10,170.00 | 10,500.00 | 10,070.00 | 10,430.00 | 10,430.00 | 3.88% | 32,986 |
| Nov 7, 2025 | 10,230.00 | 10,230.00 | 10,000.00 | 10,040.00 | 10,040.00 | -1.18% | 11,424 |
| Nov 6, 2025 | 10,030.00 | 10,210.00 | 10,030.00 | 10,160.00 | 10,160.00 | 1.30% | 14,157 |
| Nov 5, 2025 | 10,090.00 | 10,110.00 | 9,880.00 | 10,030.00 | 10,030.00 | 0.30% | 48,057 |
| Nov 4, 2025 | 10,000.00 | 10,290.00 | 9,950.00 | 10,000.00 | 10,000.00 | - | 24,951 |
| Nov 3, 2025 | 10,120.00 | 10,120.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.19% | 26,970 |
| Oct 31, 2025 | 10,130.00 | 10,130.00 | 10,000.00 | 10,120.00 | 10,120.00 | 0.90% | 6,773 |
| Oct 30, 2025 | 10,160.00 | 10,160.00 | 10,030.00 | 10,030.00 | 10,030.00 | -0.59% | 13,107 |
| Oct 29, 2025 | 10,270.00 | 10,270.00 | 10,090.00 | 10,090.00 | 10,090.00 | -1.56% | 28,267 |
| Oct 28, 2025 | 10,310.00 | 10,330.00 | 10,180.00 | 10,250.00 | 10,250.00 | -0.58% | 14,333 |
| Oct 27, 2025 | 10,300.00 | 10,350.00 | 10,260.00 | 10,310.00 | 10,310.00 | 0.29% | 17,920 |
| Oct 24, 2025 | 10,220.00 | 10,410.00 | 10,220.00 | 10,280.00 | 10,280.00 | 0.19% | 13,001 |
| Oct 23, 2025 | 10,350.00 | 10,400.00 | 10,190.00 | 10,260.00 | 10,260.00 | -0.87% | 8,504 |
| Oct 22, 2025 | 10,320.00 | 10,380.00 | 10,190.00 | 10,350.00 | 10,350.00 | 0.29% | 6,770 |
| Oct 21, 2025 | 10,390.00 | 10,390.00 | 10,210.00 | 10,320.00 | 10,320.00 | 0.10% | 12,929 |
| Oct 20, 2025 | 10,340.00 | 10,340.00 | 10,140.00 | 10,310.00 | 10,310.00 | 1.48% | 10,314 |
| Oct 17, 2025 | 10,400.00 | 10,410.00 | 10,160.00 | 10,160.00 | 10,160.00 | -1.55% | 24,492 |
| Oct 16, 2025 | 10,390.00 | 10,430.00 | 10,280.00 | 10,320.00 | 10,320.00 | -0.48% | 13,055 |
| Oct 15, 2025 | 10,130.00 | 10,370.00 | 10,060.00 | 10,370.00 | 10,370.00 | 2.17% | 37,679 |
| Oct 14, 2025 | 10,230.00 | 10,230.00 | 10,060.00 | 10,150.00 | 10,150.00 | -0.29% | 23,192 |
| Oct 13, 2025 | 10,000.00 | 10,330.00 | 9,950.00 | 10,180.00 | 10,180.00 | 1.29% | 31,003 |
| Oct 10, 2025 | 10,130.00 | 10,130.00 | 9,940.00 | 10,050.00 | 10,050.00 | 0.50% | 37,955 |
| Oct 2, 2025 | 10,050.00 | 10,090.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.10% | 10,212 |
| Oct 1, 2025 | 10,000.00 | 10,070.00 | 9,980.00 | 10,010.00 | 10,010.00 | 0.10% | 16,292 |
| Sep 30, 2025 | 10,130.00 | 10,130.00 | 9,990.00 | 10,000.00 | 10,000.00 | -1.19% | 18,462 |
| Sep 29, 2025 | 10,190.00 | 10,230.00 | 9,990.00 | 10,120.00 | 10,120.00 | 0.10% | 38,571 |
| Sep 26, 2025 | 10,010.00 | 10,990.00 | 9,930.00 | 10,110.00 | 10,110.00 | 1.00% | 329,805 |
| Sep 25, 2025 | 10,000.00 | 10,090.00 | 9,750.00 | 10,010.00 | 10,010.00 | -0.10% | 15,986 |
| Sep 24, 2025 | 10,100.00 | 10,100.00 | 9,870.00 | 10,020.00 | 10,020.00 | -0.69% | 38,403 |
| Sep 23, 2025 | 10,160.00 | 10,240.00 | 9,990.00 | 10,090.00 | 10,090.00 | 0.30% | 19,120 |
| Sep 22, 2025 | 9,950.00 | 10,080.00 | 9,950.00 | 10,060.00 | 10,060.00 | 1.00% | 14,794 |
| Sep 19, 2025 | 10,150.00 | 10,150.00 | 9,950.00 | 9,960.00 | 9,960.00 | -0.70% | 13,479 |
| Sep 18, 2025 | 10,150.00 | 10,150.00 | 9,980.00 | 10,030.00 | 10,030.00 | 0.50% | 12,092 |
| Sep 17, 2025 | 10,000.00 | 10,070.00 | 9,890.00 | 9,980.00 | 9,980.00 | 0.10% | 17,453 |
| Sep 16, 2025 | 10,040.00 | 10,120.00 | 9,970.00 | 9,970.00 | 9,970.00 | -0.60% | 26,849 |
| Sep 15, 2025 | 10,010.00 | 10,130.00 | 9,990.00 | 10,030.00 | 10,030.00 | 0.20% | 18,666 |
| Sep 12, 2025 | 10,050.00 | 10,110.00 | 9,980.00 | 10,010.00 | 10,010.00 | -0.40% | 13,938 |
| Sep 11, 2025 | 10,240.00 | 10,240.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.86% | 28,399 |
| Sep 10, 2025 | 10,030.00 | 10,260.00 | 9,900.00 | 10,240.00 | 10,240.00 | 2.09% | 30,677 |
| Sep 9, 2025 | 9,920.00 | 10,090.00 | 9,890.00 | 10,030.00 | 10,030.00 | 1.01% | 25,927 |
| Sep 8, 2025 | 9,900.00 | 10,000.00 | 9,750.00 | 9,930.00 | 9,930.00 | -0.20% | 20,916 |
| Sep 5, 2025 | 9,940.00 | 10,040.00 | 9,880.00 | 9,950.00 | 9,950.00 | - | 15,991 |
| Sep 4, 2025 | 9,840.00 | 10,090.00 | 9,840.00 | 9,950.00 | 9,950.00 | 0.71% | 18,619 |
| Sep 3, 2025 | 10,000.00 | 10,000.00 | 9,760.00 | 9,880.00 | 9,880.00 | -0.20% | 18,724 |
| Sep 2, 2025 | 9,930.00 | 10,060.00 | 9,650.00 | 9,900.00 | 9,900.00 | - | 15,049 |
| Sep 1, 2025 | 10,130.00 | 10,420.00 | 9,850.00 | 9,900.00 | 9,900.00 | -1.59% | 60,389 |
| Aug 29, 2025 | 9,900.00 | 10,090.00 | 9,900.00 | 10,060.00 | 10,060.00 | 1.62% | 30,094 |
| Aug 28, 2025 | 9,830.00 | 10,080.00 | 9,720.00 | 9,900.00 | 9,900.00 | 1.02% | 48,557 |
| Aug 27, 2025 | 9,990.00 | 9,990.00 | 9,730.00 | 9,800.00 | 9,800.00 | -1.11% | 15,134 |
| Aug 26, 2025 | 10,070.00 | 10,070.00 | 9,870.00 | 9,910.00 | 9,910.00 | -1.39% | 12,744 |
| Aug 25, 2025 | 9,970.00 | 10,090.00 | 9,950.00 | 10,050.00 | 10,050.00 | 0.50% | 8,237 |
| Aug 22, 2025 | 9,990.00 | 10,000.00 | 9,820.00 | 10,000.00 | 10,000.00 | 2.04% | 11,906 |
| Aug 21, 2025 | 9,810.00 | 10,040.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.10% | 25,078 |
| Aug 20, 2025 | 9,950.00 | 9,950.00 | 9,570.00 | 9,810.00 | 9,810.00 | -1.41% | 71,192 |
| Aug 19, 2025 | 9,950.00 | 10,150.00 | 9,910.00 | 9,950.00 | 9,950.00 | -0.20% | 11,231 |
| Aug 18, 2025 | 9,980.00 | 10,110.00 | 9,930.00 | 9,970.00 | 9,970.00 | - | 16,508 |
| Aug 14, 2025 | 10,030.00 | 10,230.00 | 9,900.00 | 9,970.00 | 9,970.00 | -0.10% | 26,007 |
| Aug 13, 2025 | 10,000.00 | 10,110.00 | 9,850.00 | 9,980.00 | 9,980.00 | - | 26,729 |
| Aug 12, 2025 | 9,770.00 | 10,140.00 | 9,760.00 | 9,980.00 | 9,980.00 | 2.15% | 19,832 |
| Aug 11, 2025 | 9,990.00 | 10,040.00 | 9,750.00 | 9,770.00 | 9,770.00 | -2.79% | 15,723 |
| Aug 8, 2025 | 9,650.00 | 10,160.00 | 9,640.00 | 10,050.00 | 10,050.00 | 3.61% | 33,061 |
| Aug 7, 2025 | 9,700.00 | 9,810.00 | 9,580.00 | 9,700.00 | 9,700.00 | -0.10% | 33,255 |
| Aug 6, 2025 | 9,890.00 | 9,890.00 | 9,610.00 | 9,710.00 | 9,710.00 | -0.10% | 13,527 |
| Aug 5, 2025 | 9,760.00 | 9,850.00 | 9,610.00 | 9,720.00 | 9,720.00 | 1.25% | 11,589 |
| Aug 4, 2025 | 9,530.00 | 9,650.00 | 9,380.00 | 9,600.00 | 9,600.00 | 0.73% | 12,503 |
| Aug 1, 2025 | 9,800.00 | 9,800.00 | 9,330.00 | 9,530.00 | 9,530.00 | -1.65% | 37,254 |
| Jul 31, 2025 | 9,620.00 | 9,790.00 | 9,570.00 | 9,690.00 | 9,690.00 | 0.73% | 26,404 |
| Jul 30, 2025 | 9,800.00 | 9,800.00 | 9,610.00 | 9,620.00 | 9,620.00 | -0.10% | 13,392 |
| Jul 29, 2025 | 9,800.00 | 9,800.00 | 9,590.00 | 9,630.00 | 9,630.00 | 0.10% | 15,972 |
| Jul 28, 2025 | 9,950.00 | 10,010.00 | 9,580.00 | 9,620.00 | 9,620.00 | -3.90% | 73,623 |
| Jul 25, 2025 | 10,200.00 | 10,350.00 | 10,010.00 | 10,010.00 | 10,010.00 | 0.20% | 48,774 |
| Jul 24, 2025 | 10,230.00 | 10,320.00 | 9,900.00 | 9,990.00 | 9,990.00 | -2.35% | 37,296 |
| Jul 23, 2025 | 10,220.00 | 10,400.00 | 10,050.00 | 10,230.00 | 10,230.00 | 0.69% | 72,299 |
| Jul 22, 2025 | 9,970.00 | 10,670.00 | 9,970.00 | 10,160.00 | 10,160.00 | 0.89% | 123,507 |
| Jul 21, 2025 | 9,980.00 | 10,150.00 | 9,940.00 | 10,070.00 | 10,070.00 | 1.10% | 35,632 |
| Jul 18, 2025 | 10,110.00 | 10,230.00 | 9,860.00 | 9,960.00 | 9,960.00 | -0.40% | 50,541 |
| Jul 17, 2025 | 10,260.00 | 10,450.00 | 9,950.00 | 10,000.00 | 10,000.00 | -2.91% | 92,957 |
| Jul 16, 2025 | 10,480.00 | 10,650.00 | 10,110.00 | 10,300.00 | 10,300.00 | -1.72% | 51,843 |
| Jul 15, 2025 | 10,820.00 | 10,940.00 | 10,420.00 | 10,480.00 | 10,480.00 | -3.14% | 102,285 |
| Jul 14, 2025 | 11,100.00 | 11,110.00 | 10,680.00 | 10,820.00 | 10,820.00 | -3.65% | 144,031 |
| Jul 11, 2025 | 10,770.00 | 12,000.00 | 10,770.00 | 11,230.00 | 11,230.00 | 4.27% | 652,882 |