Stock listing
KRX:445180 Purit Co., Ltd. (퓨릿) 주가
Follow Purit Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:445180
₩7,750.00 KRW -320.00 (-4.0%)
Close on Oct 30, 2026
- Day range
- ₩7,640.00 – ₩7,920.00 KRWOct 30, 2026
- Volume
- 34,244 sharesOct 30, 2026
- Market cap
- ₩133.2B KRWAt the close on Oct 30, 2026 · price × 17.19M shares outstanding
- 52-week range
- ₩5,990.00 – ₩13,400.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩446.4M KRWMedian day 33,810 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:445180 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,750.00 | -320.00 | -4.0% | ₩7,880.00 | ₩7,920.00 | ₩7,640.00 | 34,244 | |
| ₩8,070.00 | -130.00 | -1.6% | ₩8,200.00 | ₩8,420.00 | ₩7,890.00 | 52,368 | |
| ₩8,200.00 | +200.00 | +2.5% | ₩8,460.00 | ₩8,480.00 | ₩8,120.00 | 55,127 | |
| ₩8,000.00 | +290.00 | +3.8% | ₩7,940.00 | ₩8,320.00 | ₩7,870.00 | 59,319 | |
| ₩7,710.00 | -220.00 | -2.8% | ₩7,850.00 | ₩7,910.00 | ₩7,630.00 | 39,182 | |
| ₩7,930.00 | -70.00 | -0.9% | ₩7,840.00 | ₩7,970.00 | ₩7,590.00 | 73,628 | |
| ₩8,000.00 | -440.00 | -5.2% | ₩8,350.00 | ₩8,510.00 | ₩7,920.00 | 37,988 | |
| ₩8,440.00 | +150.00 | +1.8% | ₩8,280.00 | ₩8,540.00 | ₩8,280.00 | 27,710 | |
| ₩8,290.00 | -380.00 | -4.4% | ₩8,490.00 | ₩8,690.00 | ₩8,170.00 | 16,533 | |
| ₩8,670.00 | +50.00 | +0.6% | ₩8,400.00 | ₩8,700.00 | ₩8,220.00 | 22,355 | |
| ₩8,620.00 | +350.00 | +4.2% | ₩8,310.00 | ₩8,940.00 | ₩8,170.00 | 70,810 | |
| ₩8,270.00 | -730.00 | -8.1% | ₩8,600.00 | ₩8,610.00 | ₩8,060.00 | 85,461 | |
| ₩9,000.00 | -180.00 | -2.0% | ₩9,230.00 | ₩9,800.00 | ₩8,750.00 | 90,620 | |
| ₩9,180.00 | -80.00 | -0.9% | ₩9,160.00 | ₩9,390.00 | ₩8,650.00 | 82,107 | |
| ₩9,260.00 | -580.00 | -5.9% | ₩9,660.00 | ₩9,880.00 | ₩9,260.00 | 55,697 | |
| ₩9,840.00 | +10.00 | +0.1% | ₩9,830.00 | ₩9,940.00 | ₩9,660.00 | 34,600 | |
| ₩9,830.00 | -160.00 | -1.6% | ₩9,980.00 | ₩10,050.00 | ₩9,760.00 | 37,338 | |
| ₩9,990.00 | -50.00 | -0.5% | ₩10,130.00 | ₩10,230.00 | ₩9,820.00 | 97,303 | |
| ₩10,040.00 | -60.00 | -0.6% | ₩10,200.00 | ₩10,420.00 | ₩9,850.00 | 117,397 | |
| ₩10,100.00 | +440.00 | +4.6% | ₩9,700.00 | ₩10,140.00 | ₩9,550.00 | 128,573 | |
| ₩9,660.00 | +560.00 | +6.2% | ₩9,100.00 | ₩9,880.00 | ₩8,960.00 | 190,343 | |
| ₩9,100.00 | +10.00 | +0.1% | ₩9,100.00 | ₩9,220.00 | ₩8,830.00 | 41,510 | |
| ₩9,090.00 | +90.00 | +1.0% | ₩9,050.00 | ₩9,430.00 | ₩8,910.00 | 167,036 | |
| ₩9,000.00 | +1,010.00 | +12.6% | ₩8,000.00 | ₩9,200.00 | ₩8,000.00 | 276,255 | |
| ₩7,990.00 | -50.00 | -0.6% | ₩8,020.00 | ₩8,170.00 | ₩7,870.00 | 21,082 | |
| ₩8,040.00 | +280.00 | +3.6% | ₩7,700.00 | ₩8,060.00 | ₩7,675.00 | 31,248 | |
| ₩7,760.00 | +320.00 | +4.3% | ₩7,500.00 | ₩7,880.00 | ₩7,460.00 | 29,477 | |
| ₩7,440.00 | -170.00 | -2.2% | ₩7,650.00 | ₩7,650.00 | ₩7,390.00 | 67,018 | |
| ₩7,610.00 | +190.00 | +2.6% | ₩7,540.00 | ₩7,620.00 | ₩7,300.00 | 34,035 | |
| ₩7,420.00 | -280.00 | -3.6% | ₩7,630.00 | ₩7,680.00 | ₩7,400.00 | 44,923 | |
| ₩7,700.00 | -110.00 | -1.4% | ₩7,950.00 | ₩8,140.00 | ₩7,620.00 | 8,470 | |
| ₩7,810.00 | -90.00 | -1.1% | ₩7,830.00 | ₩7,940.00 | ₩7,730.00 | 12,694 | |
| ₩7,900.00 | -30.00 | -0.4% | ₩7,970.00 | ₩8,100.00 | ₩7,620.00 | 26,722 | |
| ₩7,930.00 | +150.00 | +1.9% | ₩7,780.00 | ₩7,960.00 | ₩7,740.00 | 15,015 | |
| ₩7,780.00 | -200.00 | -2.5% | ₩7,980.00 | ₩8,110.00 | ₩7,730.00 | 24,712 | |
| ₩7,980.00 | -40.00 | -0.5% | ₩8,150.00 | ₩8,250.00 | ₩7,970.00 | 13,720 | |
| ₩8,020.00 | +20.00 | +0.3% | ₩8,100.00 | ₩8,160.00 | ₩7,950.00 | 13,671 | |
| ₩8,000.00 | -150.00 | -1.8% | ₩8,250.00 | ₩8,250.00 | ₩7,970.00 | 15,960 | |
| ₩8,150.00 | -370.00 | -4.3% | ₩8,500.00 | ₩8,500.00 | ₩8,150.00 | 22,022 | |
| ₩8,520.00 | -20.00 | -0.2% | ₩8,380.00 | ₩8,520.00 | ₩8,370.00 | 9,494 | |
| ₩8,540.00 | -60.00 | -0.7% | ₩8,500.00 | ₩8,560.00 | ₩8,330.00 | 4,467 | |
| ₩8,600.00 | -100.00 | -1.1% | ₩8,630.00 | ₩8,710.00 | ₩8,510.00 | 15,947 | |
| ₩8,700.00 | +30.00 | +0.3% | ₩8,760.00 | ₩8,760.00 | ₩8,490.00 | 16,604 | |
| ₩8,670.00 | +30.00 | +0.3% | ₩8,640.00 | ₩8,750.00 | ₩8,450.00 | 14,602 | |
| ₩8,640.00 | +220.00 | +2.6% | ₩8,330.00 | ₩8,660.00 | ₩8,160.00 | 24,626 | |
| ₩8,420.00 | +20.00 | +0.2% | ₩8,360.00 | ₩8,490.00 | ₩8,200.00 | 33,584 | |
| ₩8,400.00 | -400.00 | -4.5% | ₩8,700.00 | ₩8,700.00 | ₩8,270.00 | 30,791 | |
| ₩8,800.00 | +30.00 | +0.3% | ₩8,770.00 | ₩8,950.00 | ₩8,700.00 | 26,681 | |
| ₩8,770.00 | -370.00 | -4.0% | ₩8,900.00 | ₩8,970.00 | ₩8,640.00 | 33,439 | |
| ₩9,140.00 | +290.00 | +3.3% | ₩8,850.00 | ₩9,510.00 | ₩8,690.00 | 124,634 | |
| ₩8,850.00 | +120.00 | +1.4% | ₩9,150.00 | ₩9,210.00 | ₩8,790.00 | 100,382 | |
| ₩8,730.00 | +270.00 | +3.2% | ₩8,460.00 | ₩9,300.00 | ₩8,410.00 | 130,301 | |
| ₩8,460.00 | 0.00 | 0.0% | ₩8,460.00 | ₩8,490.00 | ₩8,210.00 | 29,283 | |
| ₩8,460.00 | +260.00 | +3.2% | ₩8,030.00 | ₩8,510.00 | ₩8,030.00 | 30,520 | |
| ₩8,200.00 | +680.00 | +9.0% | ₩7,550.00 | ₩8,200.00 | ₩7,440.00 | 64,931 | |
| ₩7,520.00 | +160.00 | +2.2% | ₩7,390.00 | ₩7,570.00 | ₩7,320.00 | 22,372 | |
| ₩7,360.00 | -30.00 | -0.4% | ₩7,360.00 | ₩7,430.00 | ₩7,150.00 | 19,402 | |
| ₩7,390.00 | +310.00 | +4.4% | ₩7,230.00 | ₩7,420.00 | ₩7,150.00 | 34,994 | |
| ₩7,080.00 | +180.00 | +2.6% | ₩6,860.00 | ₩7,120.00 | ₩6,830.00 | 18,723 | |
| ₩6,900.00 | +50.00 | +0.7% | ₩6,800.00 | ₩7,100.00 | ₩6,710.00 | 25,024 | |
| ₩6,850.00 | +690.00 | +11.2% | ₩6,420.00 | ₩6,960.00 | ₩6,420.00 | 60,370 | |
| ₩6,160.00 | -70.00 | -1.1% | ₩6,010.00 | ₩6,450.00 | ₩5,990.00 | 44,128 |
- Ticker
- KRX:445180
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- KRX
- Currency
- KRW
Purit Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Purit Co., Ltd.