Purit Co., Ltd. 445180
KRX · South Korea · Process Industries
KRW 10,040.00-60.00 (-0.59%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,040.00 | -0.59% | KRW 10,200.00 | KRW 10,420.00 | KRW 9,850.00 | 116.73K |
| 2026-10-01 | KRW 10,100.00 | +4.55% | KRW 9,700.00 | KRW 10,140.00 | KRW 9,550.00 | 128.57K |
| 2026-09-30 | KRW 9,660.00 | +6.15% | KRW 9,100.00 | KRW 9,880.00 | KRW 8,960.00 | 190.34K |
| 2026-09-29 | KRW 9,100.00 | +0.11% | KRW 9,100.00 | KRW 9,220.00 | KRW 8,830.00 | 41.51K |
| 2026-09-28 | KRW 9,090.00 | +1.00% | KRW 9,050.00 | KRW 9,430.00 | KRW 8,910.00 | 167.04K |
| 2026-09-23 | KRW 9,000.00 | +12.64% | KRW 8,000.00 | KRW 9,200.00 | KRW 8,000.00 | 276.26K |
| 2026-09-22 | KRW 7,990.00 | -0.62% | KRW 8,020.00 | KRW 8,170.00 | KRW 7,870.00 | 21.08K |
| 2026-09-21 | KRW 8,040.00 | +3.61% | KRW 7,700.00 | KRW 8,060.00 | KRW 7,675.00 | 31.25K |
| 2026-09-18 | KRW 7,760.00 | +4.30% | KRW 7,500.00 | KRW 7,880.00 | KRW 7,460.00 | 29.48K |
| 2026-09-17 | KRW 7,440.00 | -2.23% | KRW 7,650.00 | KRW 7,650.00 | KRW 7,390.00 | 67.02K |
| 2026-09-16 | KRW 7,610.00 | +2.56% | KRW 7,540.00 | KRW 7,620.00 | KRW 7,300.00 | 34.04K |
| 2026-09-15 | KRW 7,420.00 | -3.64% | KRW 7,630.00 | KRW 7,680.00 | KRW 7,400.00 | 44.92K |
| 2026-09-14 | KRW 7,700.00 | -1.41% | KRW 7,950.00 | KRW 8,140.00 | KRW 7,620.00 | 8.47K |
| 2026-09-11 | KRW 7,810.00 | -1.14% | KRW 7,830.00 | KRW 7,940.00 | KRW 7,730.00 | 12.69K |
| 2026-09-10 | KRW 7,900.00 | -0.38% | KRW 7,970.00 | KRW 8,100.00 | KRW 7,620.00 | 26.72K |
| 2026-09-09 | KRW 7,930.00 | +1.93% | KRW 7,780.00 | KRW 7,960.00 | KRW 7,740.00 | 15.02K |
| 2026-09-08 | KRW 7,780.00 | -2.51% | KRW 7,980.00 | KRW 8,110.00 | KRW 7,730.00 | 24.71K |
| 2026-09-07 | KRW 7,980.00 | -0.50% | KRW 8,150.00 | KRW 8,250.00 | KRW 7,970.00 | 13.72K |
| 2026-09-04 | KRW 8,020.00 | +0.25% | KRW 8,100.00 | KRW 8,160.00 | KRW 7,950.00 | 13.67K |
| 2026-09-03 | KRW 8,000.00 | -1.84% | KRW 8,250.00 | KRW 8,250.00 | KRW 7,970.00 | 15.96K |
| 2026-09-02 | KRW 8,150.00 | -4.34% | KRW 8,500.00 | KRW 8,500.00 | KRW 8,150.00 | 22.02K |
| 2026-09-01 | KRW 8,520.00 | -0.23% | KRW 8,380.00 | KRW 8,520.00 | KRW 8,370.00 | 9.49K |
| 2026-08-31 | KRW 8,540.00 | -0.70% | KRW 8,500.00 | KRW 8,560.00 | KRW 8,330.00 | 4.47K |
| 2026-08-28 | KRW 8,600.00 | -1.15% | KRW 8,630.00 | KRW 8,710.00 | KRW 8,510.00 | 15.95K |
| 2026-08-27 | KRW 8,700.00 | +0.35% | KRW 8,760.00 | KRW 8,760.00 | KRW 8,490.00 | 16.60K |
| 2026-08-26 | KRW 8,670.00 | +0.35% | KRW 8,640.00 | KRW 8,750.00 | KRW 8,450.00 | 14.60K |
| 2026-08-25 | KRW 8,640.00 | +2.61% | KRW 8,330.00 | KRW 8,660.00 | KRW 8,160.00 | 24.63K |
| 2026-08-24 | KRW 8,420.00 | +0.24% | KRW 8,360.00 | KRW 8,490.00 | KRW 8,200.00 | 33.58K |
| 2026-08-21 | KRW 8,400.00 | -4.55% | KRW 8,700.00 | KRW 8,700.00 | KRW 8,270.00 | 30.79K |
| 2026-08-20 | KRW 8,800.00 | +0.34% | KRW 8,770.00 | KRW 8,950.00 | KRW 8,700.00 | 26.68K |
| 2026-08-19 | KRW 8,770.00 | -4.05% | KRW 8,900.00 | KRW 8,970.00 | KRW 8,640.00 | 33.44K |
| 2026-08-18 | KRW 9,140.00 | +3.28% | KRW 8,850.00 | KRW 9,510.00 | KRW 8,690.00 | 124.63K |
| 2026-08-14 | KRW 8,850.00 | +1.37% | KRW 9,150.00 | KRW 9,210.00 | KRW 8,790.00 | 100.38K |
| 2026-08-13 | KRW 8,730.00 | +3.19% | KRW 8,460.00 | KRW 9,300.00 | KRW 8,410.00 | 130.30K |
| 2026-08-12 | KRW 8,460.00 | 0.00% | KRW 8,460.00 | KRW 8,490.00 | KRW 8,210.00 | 29.28K |
| 2026-08-11 | KRW 8,460.00 | +3.17% | KRW 8,030.00 | KRW 8,510.00 | KRW 8,030.00 | 30.52K |
| 2026-08-10 | KRW 8,200.00 | +9.04% | KRW 7,550.00 | KRW 8,200.00 | KRW 7,440.00 | 64.93K |
| 2026-08-07 | KRW 7,520.00 | +2.17% | KRW 7,390.00 | KRW 7,570.00 | KRW 7,320.00 | 22.37K |
| 2026-08-06 | KRW 7,360.00 | -0.41% | KRW 7,360.00 | KRW 7,430.00 | KRW 7,150.00 | 19.40K |
| 2026-08-05 | KRW 7,390.00 | +4.38% | KRW 7,230.00 | KRW 7,420.00 | KRW 7,150.00 | 34.99K |
| 2026-08-04 | KRW 7,080.00 | +2.61% | KRW 6,860.00 | KRW 7,120.00 | KRW 6,830.00 | 18.72K |
| 2026-08-03 | KRW 6,900.00 | +0.73% | KRW 6,800.00 | KRW 7,100.00 | KRW 6,710.00 | 25.02K |
| 2026-07-31 | KRW 6,850.00 | +11.20% | KRW 6,420.00 | KRW 6,960.00 | KRW 6,420.00 | 60.37K |
| 2026-07-30 | KRW 6,160.00 | -1.12% | KRW 6,010.00 | KRW 6,450.00 | KRW 5,990.00 | 44.13K |
| 2026-07-29 | KRW 6,230.00 | -6.60% | KRW 6,690.00 | KRW 6,940.00 | KRW 6,070.00 | 49.51K |
| 2026-07-28 | KRW 6,670.00 | -9.38% | KRW 7,150.00 | KRW 7,150.00 | KRW 6,600.00 | 72.66K |
| 2026-07-27 | KRW 7,360.00 | +1.38% | KRW 7,270.00 | KRW 7,450.00 | KRW 7,200.00 | 23.08K |
| 2026-07-24 | KRW 7,260.00 | -5.10% | KRW 7,590.00 | KRW 7,590.00 | KRW 7,150.00 | 24.01K |
| 2026-07-23 | KRW 7,650.00 | +3.66% | KRW 7,490.00 | KRW 7,650.00 | KRW 7,300.00 | 34.85K |
| 2026-07-22 | KRW 7,380.00 | -1.86% | KRW 7,550.00 | KRW 7,810.00 | KRW 7,370.00 | 32.50K |
| 2026-07-21 | KRW 7,520.00 | +1.76% | KRW 7,220.00 | KRW 7,520.00 | KRW 7,160.00 | 64.40K |
| 2026-07-20 | KRW 7,390.00 | -4.15% | KRW 7,680.00 | KRW 7,680.00 | KRW 7,310.00 | 29.03K |
| 2026-07-16 | KRW 7,710.00 | -3.50% | KRW 7,920.00 | KRW 8,060.00 | KRW 7,630.00 | 19.31K |
| 2026-07-15 | KRW 7,990.00 | +7.68% | KRW 7,510.00 | KRW 8,070.00 | KRW 7,510.00 | 43.96K |
| 2026-07-14 | KRW 7,420.00 | -2.11% | KRW 7,580.00 | KRW 7,600.00 | KRW 7,050.00 | 88.96K |
| 2026-07-13 | KRW 7,580.00 | -3.93% | KRW 7,900.00 | KRW 8,130.00 | KRW 7,430.00 | 46.58K |
| 2026-07-10 | KRW 7,890.00 | +6.19% | KRW 7,520.00 | KRW 7,990.00 | KRW 7,500.00 | 35.82K |
| 2026-07-09 | KRW 7,430.00 | +1.78% | KRW 7,360.00 | KRW 7,610.00 | KRW 7,100.00 | 41.91K |
| 2026-07-08 | KRW 7,300.00 | -4.58% | KRW 7,580.00 | KRW 7,720.00 | KRW 7,260.00 | 35.18K |
| 2026-07-07 | KRW 7,650.00 | -2.67% | KRW 7,860.00 | KRW 8,240.00 | KRW 7,520.00 | 47.74K |
| 2026-07-06 | KRW 7,860.00 | -2.48% | KRW 7,980.00 | KRW 8,120.00 | KRW 7,550.00 | 38.82K |
| 2026-07-03 | KRW 8,060.00 | +2.03% | KRW 7,970.00 | KRW 8,060.00 | KRW 7,430.00 | 45.97K |
| 2026-07-02 | KRW 7,900.00 | -7.06% | KRW 8,490.00 | KRW 8,490.00 | KRW 7,790.00 | 61.47K |
| 2026-07-01 | KRW 8,500.00 | +2.16% | KRW 8,510.00 | KRW 8,880.00 | KRW 8,350.00 | 36.98K |
| 2026-06-30 | KRW 8,320.00 | -2.12% | KRW 8,640.00 | KRW 8,640.00 | KRW 8,240.00 | 31.58K |
| 2026-06-29 | KRW 8,500.00 | +8.28% | KRW 7,860.00 | KRW 8,580.00 | KRW 7,740.00 | 51.67K |
| 2026-06-26 | KRW 7,850.00 | -3.68% | KRW 8,320.00 | KRW 8,320.00 | KRW 7,580.00 | 72.17K |
| 2026-06-25 | KRW 8,150.00 | -0.37% | KRW 8,320.00 | KRW 8,570.00 | KRW 8,060.00 | 35.14K |
| 2026-06-24 | KRW 8,180.00 | +0.62% | KRW 8,150.00 | KRW 8,280.00 | KRW 7,830.00 | 57.92K |
| 2026-06-23 | KRW 8,130.00 | -9.77% | KRW 8,940.00 | KRW 8,970.00 | KRW 8,050.00 | 70.52K |
| 2026-06-22 | KRW 9,010.00 | +2.15% | KRW 8,810.00 | KRW 9,230.00 | KRW 8,660.00 | 75.74K |
| 2026-06-19 | KRW 8,820.00 | -4.96% | KRW 9,280.00 | KRW 9,360.00 | KRW 8,630.00 | 54.36K |
| 2026-06-18 | KRW 9,280.00 | -2.01% | KRW 9,510.00 | KRW 9,530.00 | KRW 9,030.00 | 41.53K |
| 2026-06-17 | KRW 9,470.00 | +0.32% | KRW 9,380.00 | KRW 9,670.00 | KRW 9,280.00 | 64.83K |
| 2026-06-16 | KRW 9,440.00 | -4.07% | KRW 9,900.00 | KRW 10,000.00 | KRW 9,400.00 | 41.62K |
| 2026-06-15 | KRW 9,840.00 | -0.51% | KRW 10,040.00 | KRW 10,300.00 | KRW 9,720.00 | 51.17K |
| 2026-06-12 | KRW 9,890.00 | +5.55% | KRW 9,450.00 | KRW 10,350.00 | KRW 9,450.00 | 78.73K |
| 2026-06-11 | KRW 9,370.00 | +7.33% | KRW 8,730.00 | KRW 9,390.00 | KRW 8,500.00 | 45.03K |
| 2026-06-10 | KRW 8,730.00 | -3.75% | KRW 9,060.00 | KRW 9,130.00 | KRW 8,680.00 | 1 |
| 2026-06-09 | KRW 9,070.00 | +12.39% | KRW 8,160.00 | KRW 9,110.00 | KRW 8,160.00 | 61.48K |
| 2026-06-08 | KRW 8,070.00 | -8.92% | KRW 8,260.00 | KRW 8,530.00 | KRW 8,060.00 | 67.37K |
| 2026-06-05 | KRW 8,860.00 | -4.83% | KRW 9,280.00 | KRW 9,280.00 | KRW 8,790.00 | 78.06K |
| 2026-06-04 | KRW 9,310.00 | +0.65% | KRW 9,290.00 | KRW 9,900.00 | KRW 9,210.00 | 96.92K |
| 2026-06-02 | KRW 9,250.00 | -6.85% | KRW 9,930.00 | KRW 9,930.00 | KRW 9,180.00 | 118.41K |
| 2026-06-01 | KRW 9,930.00 | -3.12% | KRW 10,000.00 | KRW 10,240.00 | KRW 9,600.00 | 105.62K |
| 2026-05-29 | KRW 10,250.00 | -6.48% | KRW 11,020.00 | KRW 11,140.00 | KRW 10,020.00 | 102.39K |
| 2026-05-28 | KRW 10,960.00 | -5.11% | KRW 11,550.00 | KRW 11,600.00 | KRW 10,280.00 | 122.95K |
| 2026-05-27 | KRW 11,550.00 | -6.78% | KRW 12,700.00 | KRW 12,760.00 | KRW 11,350.00 | 195.45K |
| 2026-05-26 | KRW 12,390.00 | +1.56% | KRW 12,230.00 | KRW 13,170.00 | KRW 12,230.00 | 242.44K |
| 2026-05-22 | KRW 12,200.00 | +3.39% | KRW 11,980.00 | KRW 12,390.00 | KRW 11,540.00 | 219.67K |