Purit Co., Ltd. (KOSDAQ:445180)
South Korea
· Delayed Price · Currency is KRW 8,880.00
+480.00 (5.71%)
At close: Dec 5, 2025
Purit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,400.00 | 8,880.00 | 8,340.00 | 8,880.00 | 8,880.00 | 5.71% | 118,661 |
| Dec 4, 2025 | 8,690.00 | 8,690.00 | 8,250.00 | 8,400.00 | 8,400.00 | -3.45% | 73,297 |
| Dec 3, 2025 | 8,570.00 | 8,700.00 | 8,480.00 | 8,700.00 | 8,700.00 | 1.87% | 74,092 |
| Dec 2, 2025 | 8,780.00 | 8,820.00 | 8,310.00 | 8,540.00 | 8,540.00 | -0.12% | 100,639 |
| Dec 1, 2025 | 8,310.00 | 8,680.00 | 8,240.00 | 8,550.00 | 8,550.00 | 3.51% | 124,370 |
| Nov 28, 2025 | 8,140.00 | 8,300.00 | 8,050.00 | 8,260.00 | 8,260.00 | 1.72% | 45,571 |
| Nov 27, 2025 | 8,200.00 | 8,310.00 | 8,030.00 | 8,120.00 | 8,120.00 | -0.61% | 40,997 |
| Nov 26, 2025 | 8,090.00 | 8,200.00 | 7,900.00 | 8,170.00 | 8,170.00 | 1.11% | 48,943 |
| Nov 25, 2025 | 8,190.00 | 8,340.00 | 7,950.00 | 8,080.00 | 8,080.00 | 2.54% | 68,612 |
| Nov 24, 2025 | 7,950.00 | 8,000.00 | 7,750.00 | 7,880.00 | 7,880.00 | - | 50,178 |
| Nov 21, 2025 | 8,100.00 | 8,110.00 | 7,710.00 | 7,880.00 | 7,880.00 | -5.97% | 101,526 |
| Nov 20, 2025 | 8,570.00 | 8,810.00 | 8,210.00 | 8,380.00 | 8,380.00 | -0.83% | 129,242 |
| Nov 19, 2025 | 8,670.00 | 8,670.00 | 8,280.00 | 8,450.00 | 8,450.00 | -1.97% | 118,372 |
| Nov 18, 2025 | 9,340.00 | 9,470.00 | 8,590.00 | 8,620.00 | 8,620.00 | -8.98% | 265,765 |
| Nov 17, 2025 | 8,750.00 | 9,890.00 | 8,690.00 | 9,470.00 | 9,470.00 | 10.63% | 1,233,260 |
| Nov 14, 2025 | 8,100.00 | 8,960.00 | 8,060.00 | 8,560.00 | 8,560.00 | 3.51% | 449,847 |
| Nov 13, 2025 | 7,950.00 | 8,280.00 | 7,890.00 | 8,270.00 | 8,270.00 | 4.03% | 90,710 |
| Nov 12, 2025 | 8,020.00 | 8,120.00 | 7,750.00 | 7,950.00 | 7,950.00 | -1.61% | 78,240 |
| Nov 11, 2025 | 8,120.00 | 8,450.00 | 7,900.00 | 8,080.00 | 8,080.00 | 0.25% | 170,663 |
| Nov 10, 2025 | 7,790.00 | 8,100.00 | 7,520.00 | 8,060.00 | 8,060.00 | 3.47% | 95,001 |
| Nov 7, 2025 | 7,620.00 | 7,860.00 | 7,560.00 | 7,790.00 | 7,790.00 | -1.02% | 121,924 |
| Nov 6, 2025 | 7,500.00 | 7,900.00 | 7,400.00 | 7,870.00 | 7,870.00 | 5.92% | 124,592 |
| Nov 5, 2025 | 7,630.00 | 7,630.00 | 7,070.00 | 7,430.00 | 7,430.00 | -3.13% | 142,161 |
| Nov 4, 2025 | 7,750.00 | 7,870.00 | 7,630.00 | 7,670.00 | 7,670.00 | -1.03% | 66,431 |
| Nov 3, 2025 | 7,810.00 | 7,880.00 | 7,670.00 | 7,750.00 | 7,750.00 | -0.51% | 62,624 |
| Oct 31, 2025 | 7,810.00 | 7,840.00 | 7,630.00 | 7,790.00 | 7,790.00 | 0.78% | 40,490 |
| Oct 30, 2025 | 8,110.00 | 8,120.00 | 7,670.00 | 7,730.00 | 7,730.00 | -4.69% | 213,401 |
| Oct 29, 2025 | 8,020.00 | 8,130.00 | 7,960.00 | 8,110.00 | 8,110.00 | 1.12% | 73,561 |
| Oct 28, 2025 | 8,190.00 | 8,270.00 | 7,960.00 | 8,020.00 | 8,020.00 | -2.08% | 116,296 |
| Oct 27, 2025 | 8,400.00 | 8,500.00 | 8,040.00 | 8,190.00 | 8,190.00 | -2.15% | 141,801 |
| Oct 24, 2025 | 8,470.00 | 8,480.00 | 8,310.00 | 8,370.00 | 8,370.00 | 1.70% | 93,779 |
| Oct 23, 2025 | 8,270.00 | 8,380.00 | 8,050.00 | 8,230.00 | 8,230.00 | -1.32% | 88,430 |
| Oct 22, 2025 | 8,460.00 | 8,460.00 | 8,020.00 | 8,340.00 | 8,340.00 | -0.60% | 105,007 |
| Oct 21, 2025 | 8,790.00 | 8,810.00 | 8,200.00 | 8,390.00 | 8,390.00 | -3.23% | 169,660 |
| Oct 20, 2025 | 8,480.00 | 8,800.00 | 8,340.00 | 8,670.00 | 8,670.00 | 2.60% | 156,451 |
| Oct 17, 2025 | 8,800.00 | 8,840.00 | 8,410.00 | 8,450.00 | 8,450.00 | -3.98% | 138,556 |
| Oct 16, 2025 | 8,940.00 | 9,110.00 | 8,750.00 | 8,800.00 | 8,800.00 | -3.40% | 238,166 |
| Oct 15, 2025 | 8,420.00 | 9,150.00 | 8,420.00 | 9,110.00 | 9,110.00 | 8.84% | 723,887 |
| Oct 14, 2025 | 9,300.00 | 9,300.00 | 8,160.00 | 8,370.00 | 8,370.00 | -7.21% | 512,102 |
| Oct 13, 2025 | 8,880.00 | 9,170.00 | 8,700.00 | 9,020.00 | 9,020.00 | -2.91% | 393,533 |
| Oct 10, 2025 | 9,530.00 | 10,230.00 | 9,180.00 | 9,290.00 | 9,290.00 | 4.03% | 1,893,741 |
| Oct 2, 2025 | 8,050.00 | 10,050.00 | 8,000.00 | 8,930.00 | 8,930.00 | 12.75% | 6,908,969 |
| Oct 1, 2025 | 7,450.00 | 7,920.00 | 7,450.00 | 7,920.00 | 7,920.00 | 6.74% | 177,496 |
| Sep 30, 2025 | 7,500.00 | 7,830.00 | 7,390.00 | 7,420.00 | 7,420.00 | -1.59% | 52,490 |
| Sep 29, 2025 | 7,360.00 | 7,540.00 | 7,350.00 | 7,540.00 | 7,540.00 | 2.59% | 43,799 |
| Sep 26, 2025 | 7,620.00 | 7,620.00 | 7,300.00 | 7,350.00 | 7,350.00 | -4.30% | 110,969 |
| Sep 25, 2025 | 7,820.00 | 7,850.00 | 7,620.00 | 7,680.00 | 7,680.00 | -1.79% | 91,988 |
| Sep 24, 2025 | 7,750.00 | 7,880.00 | 7,580.00 | 7,820.00 | 7,820.00 | 1.03% | 127,500 |
| Sep 23, 2025 | 8,050.00 | 8,050.00 | 7,680.00 | 7,740.00 | 7,740.00 | -3.25% | 133,962 |
| Sep 22, 2025 | 7,970.00 | 8,140.00 | 7,870.00 | 8,000.00 | 8,000.00 | 0.38% | 136,356 |
| Sep 19, 2025 | 8,210.00 | 8,440.00 | 7,970.00 | 7,970.00 | 7,970.00 | -0.99% | 349,084 |
| Sep 18, 2025 | 7,560.00 | 8,140.00 | 7,500.00 | 8,050.00 | 8,050.00 | 6.48% | 402,546 |
| Sep 17, 2025 | 7,710.00 | 7,720.00 | 7,520.00 | 7,560.00 | 7,560.00 | -2.58% | 224,702 |
| Sep 16, 2025 | 7,370.00 | 8,540.00 | 7,330.00 | 7,760.00 | 7,760.00 | 4.86% | 1,852,905 |
| Sep 15, 2025 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 0.27% | 181,199 |
| Sep 12, 2025 | 7,160.00 | 7,510.00 | 7,140.00 | 7,380.00 | 7,380.00 | 3.94% | 288,046 |
| Sep 11, 2025 | 7,170.00 | 7,200.00 | 6,940.00 | 7,100.00 | 7,100.00 | 0.71% | 160,489 |
| Sep 10, 2025 | 6,820.00 | 7,180.00 | 6,800.00 | 7,050.00 | 7,050.00 | 5.54% | 630,750 |
| Sep 9, 2025 | 6,470.00 | 6,830.00 | 6,440.00 | 6,680.00 | 6,680.00 | 3.57% | 164,705 |
| Sep 8, 2025 | 6,430.00 | 6,450.00 | 6,370.00 | 6,450.00 | 6,450.00 | 0.31% | 25,996 |
| Sep 5, 2025 | 6,390.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,430.00 | 0.78% | 32,579 |
| Sep 4, 2025 | 6,300.00 | 6,400.00 | 6,290.00 | 6,380.00 | 6,380.00 | 1.27% | 29,708 |
| Sep 3, 2025 | 6,310.00 | 6,350.00 | 6,210.00 | 6,300.00 | 6,300.00 | -0.16% | 18,786 |
| Sep 2, 2025 | 6,310.00 | 6,360.00 | 6,190.00 | 6,310.00 | 6,310.00 | -0.16% | 25,710 |
| Sep 1, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,320.00 | 6,320.00 | -1.25% | 36,356 |
| Aug 29, 2025 | 6,510.00 | 6,550.00 | 6,390.00 | 6,400.00 | 6,400.00 | -1.39% | 23,615 |
| Aug 28, 2025 | 6,500.00 | 6,520.00 | 6,390.00 | 6,490.00 | 6,490.00 | -0.15% | 29,698 |
| Aug 27, 2025 | 6,540.00 | 6,600.00 | 6,480.00 | 6,500.00 | 6,500.00 | -0.61% | 33,106 |
| Aug 26, 2025 | 6,480.00 | 6,550.00 | 6,390.00 | 6,540.00 | 6,540.00 | 0.93% | 35,975 |
| Aug 25, 2025 | 6,440.00 | 6,520.00 | 6,420.00 | 6,480.00 | 6,480.00 | 1.41% | 46,023 |
| Aug 22, 2025 | 6,410.00 | 6,410.00 | 6,270.00 | 6,390.00 | 6,390.00 | 0.31% | 23,717 |
| Aug 21, 2025 | 6,310.00 | 6,430.00 | 6,270.00 | 6,370.00 | 6,370.00 | 0.95% | 21,304 |
| Aug 20, 2025 | 6,350.00 | 6,350.00 | 6,150.00 | 6,310.00 | 6,310.00 | - | 32,699 |
| Aug 19, 2025 | 6,330.00 | 6,460.00 | 6,220.00 | 6,310.00 | 6,310.00 | -0.32% | 57,930 |
| Aug 18, 2025 | 6,510.00 | 6,510.00 | 6,250.00 | 6,330.00 | 6,330.00 | -2.76% | 32,083 |
| Aug 14, 2025 | 6,530.00 | 6,530.00 | 6,310.00 | 6,510.00 | 6,510.00 | -0.31% | 40,416 |
| Aug 13, 2025 | 6,400.00 | 6,570.00 | 6,400.00 | 6,530.00 | 6,530.00 | 1.87% | 38,332 |
| Aug 12, 2025 | 6,260.00 | 6,530.00 | 6,260.00 | 6,410.00 | 6,410.00 | 1.75% | 30,310 |
| Aug 11, 2025 | 6,380.00 | 6,420.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.41% | 20,462 |
| Aug 8, 2025 | 6,320.00 | 6,580.00 | 6,320.00 | 6,390.00 | 6,390.00 | 1.11% | 43,203 |
| Aug 7, 2025 | 6,290.00 | 6,420.00 | 6,260.00 | 6,320.00 | 6,320.00 | 0.48% | 23,169 |
| Aug 6, 2025 | 6,270.00 | 6,300.00 | 6,160.00 | 6,290.00 | 6,290.00 | 0.32% | 12,797 |
| Aug 5, 2025 | 6,160.00 | 6,320.00 | 6,160.00 | 6,270.00 | 6,270.00 | 1.95% | 17,679 |
| Aug 4, 2025 | 6,200.00 | 6,200.00 | 6,010.00 | 6,150.00 | 6,150.00 | 0.65% | 10,086 |
| Aug 1, 2025 | 6,390.00 | 6,450.00 | 6,070.00 | 6,110.00 | 6,110.00 | -6.29% | 44,668 |
| Jul 31, 2025 | 6,460.00 | 6,690.00 | 6,380.00 | 6,520.00 | 6,520.00 | 0.93% | 62,255 |
| Jul 30, 2025 | 6,350.00 | 6,510.00 | 6,350.00 | 6,460.00 | 6,460.00 | 1.73% | 27,046 |
| Jul 29, 2025 | 6,370.00 | 6,450.00 | 6,110.00 | 6,350.00 | 6,350.00 | -1.55% | 27,639 |
| Jul 28, 2025 | 6,240.00 | 6,510.00 | 6,180.00 | 6,450.00 | 6,450.00 | 3.20% | 34,456 |
| Jul 25, 2025 | 6,220.00 | 6,300.00 | 6,190.00 | 6,250.00 | 6,250.00 | - | 12,965 |
| Jul 24, 2025 | 6,400.00 | 6,410.00 | 6,220.00 | 6,250.00 | 6,250.00 | -2.34% | 22,179 |
| Jul 23, 2025 | 6,500.00 | 6,500.00 | 6,250.00 | 6,400.00 | 6,400.00 | -1.54% | 29,163 |
| Jul 22, 2025 | 6,540.00 | 6,680.00 | 6,390.00 | 6,500.00 | 6,500.00 | -1.22% | 26,125 |
| Jul 21, 2025 | 6,490.00 | 6,630.00 | 6,450.00 | 6,580.00 | 6,580.00 | 0.77% | 22,412 |
| Jul 18, 2025 | 6,520.00 | 6,600.00 | 6,480.00 | 6,530.00 | 6,530.00 | 0.15% | 19,514 |
| Jul 17, 2025 | 6,640.00 | 6,640.00 | 6,460.00 | 6,520.00 | 6,520.00 | -1.81% | 43,238 |
| Jul 16, 2025 | 6,700.00 | 6,700.00 | 6,570.00 | 6,640.00 | 6,640.00 | -0.45% | 37,912 |
| Jul 15, 2025 | 6,510.00 | 6,710.00 | 6,440.00 | 6,670.00 | 6,670.00 | 2.46% | 49,775 |
| Jul 14, 2025 | 6,500.00 | 6,660.00 | 6,450.00 | 6,510.00 | 6,510.00 | -0.31% | 24,819 |
| Jul 11, 2025 | 6,430.00 | 6,610.00 | 6,360.00 | 6,530.00 | 6,530.00 | 2.67% | 34,411 |