Pureun Savings Bank (KOSDAQ:007330)
South Korea
· Delayed Price · Currency is KRW 11,400
-330 (-2.81%)
At close: Feb 27, 2026
Pureun Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11,730.00 | 11,760.00 | 11,000.00 | 11,400.00 | 11,400.00 | -2.81% | 42,557 |
| Feb 26, 2026 | 11,900.00 | 11,960.00 | 11,590.00 | 11,730.00 | 11,730.00 | 0.09% | 44,299 |
| Feb 25, 2026 | 12,000.00 | 12,410.00 | 11,720.00 | 11,720.00 | 11,720.00 | -2.33% | 52,624 |
| Feb 24, 2026 | 12,380.00 | 12,380.00 | 11,650.00 | 12,000.00 | 12,000.00 | -3.30% | 75,138 |
| Feb 23, 2026 | 13,500.00 | 13,500.00 | 12,290.00 | 12,410.00 | 12,410.00 | -8.01% | 210,987 |
| Feb 20, 2026 | 12,620.00 | 14,050.00 | 12,350.00 | 13,490.00 | 13,490.00 | 6.64% | 447,212 |
| Feb 19, 2026 | 12,100.00 | 12,650.00 | 11,940.00 | 12,650.00 | 12,650.00 | 6.84% | 114,108 |
| Feb 13, 2026 | 11,650.00 | 12,030.00 | 11,420.00 | 11,840.00 | 11,840.00 | 1.63% | 98,382 |
| Feb 12, 2026 | 11,310.00 | 11,650.00 | 11,280.00 | 11,650.00 | 11,650.00 | 3.10% | 66,479 |
| Feb 11, 2026 | 11,600.00 | 11,600.00 | 11,160.00 | 11,300.00 | 11,300.00 | -0.53% | 53,567 |
| Feb 10, 2026 | 11,240.00 | 11,600.00 | 10,750.00 | 11,360.00 | 11,360.00 | 1.07% | 99,107 |
| Feb 9, 2026 | 10,890.00 | 11,300.00 | 10,820.00 | 11,240.00 | 11,240.00 | 4.07% | 102,286 |
| Feb 6, 2026 | 10,580.00 | 10,860.00 | 10,400.00 | 10,800.00 | 10,800.00 | 0.19% | 70,536 |
| Feb 5, 2026 | 10,730.00 | 10,980.00 | 10,540.00 | 10,780.00 | 10,780.00 | 0.75% | 83,159 |
| Feb 4, 2026 | 10,500.00 | 10,750.00 | 10,410.00 | 10,700.00 | 10,700.00 | 1.90% | 89,332 |
| Feb 3, 2026 | 10,200.00 | 10,570.00 | 10,190.00 | 10,500.00 | 10,500.00 | 2.04% | 129,017 |
| Feb 2, 2026 | 10,130.00 | 11,900.00 | 10,120.00 | 10,290.00 | 10,290.00 | 1.58% | 2,193,918 |
| Jan 30, 2026 | 10,090.00 | 10,320.00 | 10,090.00 | 10,130.00 | 10,130.00 | -0.49% | 51,947 |
| Jan 29, 2026 | 10,260.00 | 10,310.00 | 10,110.00 | 10,180.00 | 10,180.00 | -1.07% | 72,226 |
| Jan 28, 2026 | 10,450.00 | 10,540.00 | 10,200.00 | 10,290.00 | 10,290.00 | -3.65% | 169,961 |
| Jan 27, 2026 | 10,260.00 | 12,250.00 | 10,070.00 | 10,680.00 | 10,680.00 | 4.40% | 2,174,513 |
| Jan 26, 2026 | 10,200.00 | 10,290.00 | 9,950.00 | 10,230.00 | 10,230.00 | 1.29% | 42,387 |
| Jan 23, 2026 | 10,110.00 | 10,200.00 | 10,010.00 | 10,100.00 | 10,100.00 | 0.80% | 25,971 |
| Jan 22, 2026 | 10,020.00 | 10,060.00 | 9,900.00 | 10,020.00 | 10,020.00 | - | 18,363 |
| Jan 21, 2026 | 10,130.00 | 10,130.00 | 9,950.00 | 10,020.00 | 10,020.00 | -1.57% | 10,519 |
| Jan 20, 2026 | 10,100.00 | 10,250.00 | 9,900.00 | 10,180.00 | 10,180.00 | 1.60% | 16,149 |
| Jan 19, 2026 | 10,100.00 | 10,100.00 | 9,910.00 | 10,020.00 | 10,020.00 | 0.30% | 11,538 |
| Jan 16, 2026 | 9,990.00 | 10,300.00 | 9,950.00 | 9,990.00 | 9,990.00 | 0.10% | 11,933 |
| Jan 15, 2026 | 9,930.00 | 10,010.00 | 9,880.00 | 9,980.00 | 9,980.00 | 0.50% | 8,852 |
| Jan 14, 2026 | 10,000.00 | 10,010.00 | 9,860.00 | 9,930.00 | 9,930.00 | -0.20% | 17,874 |
| Jan 13, 2026 | 9,860.00 | 9,980.00 | 9,860.00 | 9,950.00 | 9,950.00 | 0.30% | 23,165 |
| Jan 12, 2026 | 10,120.00 | 10,120.00 | 9,410.00 | 9,920.00 | 9,920.00 | -1.20% | 30,350 |
| Jan 9, 2026 | 10,090.00 | 10,100.00 | 9,910.00 | 10,040.00 | 10,040.00 | 0.40% | 18,456 |
| Jan 8, 2026 | 10,020.00 | 10,090.00 | 9,950.00 | 10,000.00 | 10,000.00 | -0.20% | 28,377 |
| Jan 7, 2026 | 9,980.00 | 10,160.00 | 9,980.00 | 10,020.00 | 10,020.00 | -1.09% | 10,496 |
| Jan 6, 2026 | 10,100.00 | 10,150.00 | 10,010.00 | 10,130.00 | 10,130.00 | 0.80% | 11,979 |
| Jan 5, 2026 | 10,050.00 | 10,120.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 42,995 |
| Jan 2, 2026 | 10,150.00 | 10,150.00 | 9,930.00 | 10,050.00 | 10,050.00 | -0.79% | 31,619 |
| Dec 30, 2025 | 10,330.00 | 10,430.00 | 10,110.00 | 10,130.00 | 10,130.00 | -1.94% | 21,659 |
| Dec 29, 2025 | 10,670.00 | 10,770.00 | 10,260.00 | 10,330.00 | 10,330.00 | -5.92% | 45,795 |
| Dec 26, 2025 | 10,980.00 | 11,130.00 | 10,850.00 | 10,980.00 | 10,330.00 | - | 38,051 |
| Dec 24, 2025 | 11,050.00 | 11,130.00 | 10,960.00 | 10,980.00 | 10,330.00 | -0.63% | 19,280 |
| Dec 23, 2025 | 10,880.00 | 11,080.00 | 10,870.00 | 11,050.00 | 10,395.86 | 0.82% | 30,375 |
| Dec 22, 2025 | 10,800.00 | 11,040.00 | 10,800.00 | 10,960.00 | 10,311.18 | 1.01% | 29,525 |
| Dec 19, 2025 | 10,830.00 | 10,880.00 | 10,740.00 | 10,850.00 | 10,207.70 | 0.37% | 8,418 |
| Dec 18, 2025 | 10,700.00 | 10,850.00 | 10,700.00 | 10,810.00 | 10,170.06 | -0.28% | 5,317 |
| Dec 17, 2025 | 10,950.00 | 10,950.00 | 10,790.00 | 10,840.00 | 10,198.29 | 0.09% | 11,771 |
| Dec 16, 2025 | 10,900.00 | 10,900.00 | 10,710.00 | 10,830.00 | 10,188.88 | -0.64% | 15,501 |
| Dec 15, 2025 | 10,970.00 | 10,970.00 | 10,840.00 | 10,900.00 | 10,254.74 | 0.18% | 10,778 |
| Dec 12, 2025 | 10,780.00 | 10,930.00 | 10,780.00 | 10,880.00 | 10,235.92 | 0.93% | 13,882 |
| Dec 11, 2025 | 10,780.00 | 10,870.00 | 10,740.00 | 10,780.00 | 10,141.84 | - | 14,631 |
| Dec 10, 2025 | 10,730.00 | 10,830.00 | 10,730.00 | 10,780.00 | 10,141.84 | -0.28% | 10,187 |
| Dec 9, 2025 | 10,920.00 | 10,920.00 | 10,700.00 | 10,810.00 | 10,170.06 | -0.37% | 21,241 |
| Dec 8, 2025 | 11,110.00 | 11,110.00 | 10,790.00 | 10,850.00 | 10,207.70 | -2.25% | 27,639 |
| Dec 5, 2025 | 10,840.00 | 11,170.00 | 10,800.00 | 11,100.00 | 10,442.90 | 2.12% | 51,697 |
| Dec 4, 2025 | 10,780.00 | 10,890.00 | 10,770.00 | 10,870.00 | 10,226.51 | 1.12% | 19,009 |
| Dec 3, 2025 | 10,700.00 | 10,830.00 | 10,660.00 | 10,750.00 | 10,113.62 | 0.75% | 18,573 |
| Dec 2, 2025 | 10,590.00 | 10,690.00 | 10,580.00 | 10,670.00 | 10,038.35 | 0.76% | 14,439 |
| Dec 1, 2025 | 10,820.00 | 10,860.00 | 10,580.00 | 10,590.00 | 9,963.09 | -1.40% | 43,864 |
| Nov 28, 2025 | 10,600.00 | 10,770.00 | 10,410.00 | 10,740.00 | 10,104.21 | 2.29% | 34,119 |
| Nov 27, 2025 | 10,590.00 | 10,640.00 | 10,400.00 | 10,500.00 | 9,878.42 | -0.57% | 21,886 |
| Nov 26, 2025 | 10,530.00 | 10,580.00 | 10,420.00 | 10,560.00 | 9,934.86 | 1.34% | 9,878 |
| Nov 25, 2025 | 10,470.00 | 10,480.00 | 10,360.00 | 10,420.00 | 9,803.15 | 0.29% | 6,888 |
| Nov 24, 2025 | 10,430.00 | 10,460.00 | 10,380.00 | 10,390.00 | 9,774.93 | -0.19% | 5,804 |
| Nov 21, 2025 | 10,550.00 | 10,550.00 | 10,320.00 | 10,410.00 | 9,793.74 | -1.14% | 13,144 |
| Nov 20, 2025 | 10,400.00 | 10,540.00 | 10,390.00 | 10,530.00 | 9,906.64 | 1.35% | 10,729 |
| Nov 19, 2025 | 10,450.00 | 10,480.00 | 10,340.00 | 10,390.00 | 9,774.93 | 0.19% | 13,604 |
| Nov 18, 2025 | 10,440.00 | 10,570.00 | 10,210.00 | 10,370.00 | 9,756.11 | -0.67% | 28,488 |
| Nov 17, 2025 | 10,580.00 | 10,580.00 | 10,380.00 | 10,440.00 | 9,821.97 | -0.19% | 7,724 |
| Nov 14, 2025 | 10,620.00 | 10,620.00 | 10,410.00 | 10,460.00 | 9,840.78 | -1.51% | 13,008 |
| Nov 13, 2025 | 10,600.00 | 10,730.00 | 10,500.00 | 10,620.00 | 9,991.31 | 0.38% | 28,442 |
| Nov 12, 2025 | 10,230.00 | 10,590.00 | 10,230.00 | 10,580.00 | 9,953.68 | 2.72% | 27,112 |
| Nov 11, 2025 | 10,430.00 | 10,550.00 | 10,290.00 | 10,300.00 | 9,690.26 | -1.25% | 14,960 |
| Nov 10, 2025 | 10,170.00 | 10,500.00 | 10,070.00 | 10,430.00 | 9,812.56 | 3.88% | 32,986 |
| Nov 7, 2025 | 10,230.00 | 10,230.00 | 10,000.00 | 10,040.00 | 9,445.65 | -1.18% | 11,424 |
| Nov 6, 2025 | 10,030.00 | 10,210.00 | 10,030.00 | 10,160.00 | 9,558.54 | 1.30% | 14,157 |
| Nov 5, 2025 | 10,090.00 | 10,110.00 | 9,880.00 | 10,030.00 | 9,436.24 | 0.30% | 48,057 |
| Nov 4, 2025 | 10,000.00 | 10,290.00 | 9,950.00 | 10,000.00 | 9,408.01 | - | 24,951 |
| Nov 3, 2025 | 10,120.00 | 10,120.00 | 10,000.00 | 10,000.00 | 9,408.01 | -1.19% | 26,970 |
| Oct 31, 2025 | 10,130.00 | 10,130.00 | 10,000.00 | 10,120.00 | 9,520.91 | 0.90% | 6,773 |
| Oct 30, 2025 | 10,160.00 | 10,160.00 | 10,030.00 | 10,030.00 | 9,436.24 | -0.59% | 13,107 |
| Oct 29, 2025 | 10,270.00 | 10,270.00 | 10,090.00 | 10,090.00 | 9,492.69 | -1.56% | 28,267 |
| Oct 28, 2025 | 10,310.00 | 10,330.00 | 10,180.00 | 10,250.00 | 9,643.21 | -0.58% | 14,333 |
| Oct 27, 2025 | 10,300.00 | 10,350.00 | 10,260.00 | 10,310.00 | 9,699.66 | 0.29% | 17,920 |
| Oct 24, 2025 | 10,220.00 | 10,410.00 | 10,220.00 | 10,280.00 | 9,671.44 | 0.19% | 13,001 |
| Oct 23, 2025 | 10,350.00 | 10,400.00 | 10,190.00 | 10,260.00 | 9,652.62 | -0.87% | 8,504 |
| Oct 22, 2025 | 10,320.00 | 10,380.00 | 10,190.00 | 10,350.00 | 9,737.30 | 0.29% | 6,770 |
| Oct 21, 2025 | 10,390.00 | 10,390.00 | 10,210.00 | 10,320.00 | 9,709.07 | 0.10% | 12,929 |
| Oct 20, 2025 | 10,340.00 | 10,340.00 | 10,140.00 | 10,310.00 | 9,699.66 | 1.48% | 10,314 |
| Oct 17, 2025 | 10,400.00 | 10,410.00 | 10,160.00 | 10,160.00 | 9,558.54 | -1.55% | 24,492 |
| Oct 16, 2025 | 10,390.00 | 10,430.00 | 10,280.00 | 10,320.00 | 9,709.07 | -0.48% | 13,055 |
| Oct 15, 2025 | 10,130.00 | 10,370.00 | 10,060.00 | 10,370.00 | 9,756.11 | 2.17% | 37,679 |
| Oct 14, 2025 | 10,230.00 | 10,230.00 | 10,060.00 | 10,150.00 | 9,549.13 | -0.29% | 23,192 |
| Oct 13, 2025 | 10,000.00 | 10,330.00 | 9,950.00 | 10,180.00 | 9,577.36 | 1.29% | 31,003 |
| Oct 10, 2025 | 10,130.00 | 10,130.00 | 9,940.00 | 10,050.00 | 9,455.05 | 0.50% | 37,955 |
| Oct 2, 2025 | 10,050.00 | 10,090.00 | 9,970.00 | 10,000.00 | 9,408.01 | -0.10% | 10,212 |
| Oct 1, 2025 | 10,000.00 | 10,070.00 | 9,980.00 | 10,010.00 | 9,417.42 | 0.10% | 16,292 |
| Sep 30, 2025 | 10,130.00 | 10,130.00 | 9,990.00 | 10,000.00 | 9,408.01 | -1.19% | 18,462 |
| Sep 29, 2025 | 10,190.00 | 10,230.00 | 9,990.00 | 10,120.00 | 9,520.91 | 0.10% | 38,571 |
| Sep 26, 2025 | 10,010.00 | 10,990.00 | 9,930.00 | 10,110.00 | 9,511.50 | 1.00% | 329,805 |