Pulmuone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8,620.00 | 8,730.00 | 8,500.00 | 8,580.00 | 8,580.00 | 12,169 |
| 2026-10-19 | 8,450.00 | 8,690.00 | 8,450.00 | 8,690.00 | 8,690.00 | 12,255 |
| 2026-10-16 | 8,340.00 | 8,700.00 | 8,330.00 | 8,590.00 | 8,590.00 | 14,653 |
| 2026-10-15 | 8,400.00 | 8,600.00 | 8,280.00 | 8,440.00 | 8,440.00 | 30,115 |
| 2026-10-14 | 8,520.00 | 8,680.00 | 8,520.00 | 8,620.00 | 8,620.00 | 10,444 |
| 2026-10-13 | 8,410.00 | 8,630.00 | 8,360.00 | 8,540.00 | 8,540.00 | 26,283 |
| 2026-10-12 | 8,710.00 | 8,720.00 | 8,500.00 | 8,540.00 | 8,540.00 | 25,713 |
| 2026-10-08 | 8,850.00 | 8,850.00 | 8,680.00 | 8,680.00 | 8,680.00 | 10,091 |
| 2026-10-07 | 8,870.00 | 8,920.00 | 8,740.00 | 8,740.00 | 8,740.00 | 13,910 |
| 2026-10-06 | 8,760.00 | 8,870.00 | 8,740.00 | 8,820.00 | 8,820.00 | 13,490 |
| 2026-10-02 | 8,780.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 15,796 |
| 2026-10-01 | 8,640.00 | 8,720.00 | 8,600.00 | 8,660.00 | 8,660.00 | 8,071 |
| 2026-09-30 | 8,800.00 | 8,800.00 | 8,620.00 | 8,620.00 | 8,620.00 | 18,444 |
| 2026-09-29 | 8,830.00 | 8,830.00 | 8,690.00 | 8,700.00 | 8,700.00 | 11,479 |
| 2026-09-28 | 8,910.00 | 8,910.00 | 8,710.00 | 8,810.00 | 8,810.00 | 14,889 |
| 2026-09-23 | 8,870.00 | 8,890.00 | 8,720.00 | 8,720.00 | 8,720.00 | 19,976 |
| 2026-09-22 | 8,880.00 | 8,930.00 | 8,750.00 | 8,810.00 | 8,810.00 | 15,189 |
| 2026-09-21 | 8,830.00 | 8,890.00 | 8,730.00 | 8,810.00 | 8,810.00 | 21,208 |
| 2026-09-18 | 8,960.00 | 8,970.00 | 8,810.00 | 8,850.00 | 8,850.00 | 14,745 |
| 2026-09-17 | 8,880.00 | 8,900.00 | 8,780.00 | 8,880.00 | 8,880.00 | 10,909 |
| 2026-09-16 | 9,000.00 | 9,000.00 | 8,720.00 | 8,790.00 | 8,790.00 | 24,353 |
| 2026-09-15 | 9,240.00 | 9,290.00 | 8,910.00 | 8,920.00 | 8,920.00 | 58,060 |
| 2026-09-14 | 9,500.00 | 9,550.00 | 9,290.00 | 9,300.00 | 9,300.00 | 32,248 |
| 2026-09-11 | 9,550.00 | 9,560.00 | 9,390.00 | 9,450.00 | 9,450.00 | 18,898 |
| 2026-09-10 | 9,360.00 | 9,880.00 | 9,330.00 | 9,500.00 | 9,500.00 | 62,035 |
| 2026-09-09 | 9,440.00 | 9,440.00 | 9,310.00 | 9,350.00 | 9,350.00 | 15,339 |
| 2026-09-08 | 9,470.00 | 9,520.00 | 9,380.00 | 9,380.00 | 9,380.00 | 18,093 |
| 2026-09-07 | 9,540.00 | 9,570.00 | 9,400.00 | 9,420.00 | 9,420.00 | 31,244 |
| 2026-09-04 | 9,660.00 | 9,660.00 | 9,500.00 | 9,530.00 | 9,530.00 | 14,419 |
| 2026-09-03 | 9,640.00 | 9,680.00 | 9,480.00 | 9,600.00 | 9,600.00 | 13,061 |
| 2026-09-02 | 9,850.00 | 9,880.00 | 9,550.00 | 9,610.00 | 9,610.00 | 27,341 |
| 2026-09-01 | 9,770.00 | 9,920.00 | 9,770.00 | 9,910.00 | 9,910.00 | 35,426 |
| 2026-08-31 | 9,860.00 | 9,900.00 | 9,700.00 | 9,860.00 | 9,860.00 | 26,582 |
| 2026-08-28 | 9,500.00 | 9,845.00 | 9,500.00 | 9,800.00 | 9,800.00 | 46,772 |
| 2026-08-27 | 9,700.00 | 9,740.00 | 9,530.00 | 9,550.00 | 9,550.00 | 22,865 |
| 2026-08-26 | 9,830.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | 32,734 |
| 2026-08-25 | 9,700.00 | 9,860.00 | 9,510.00 | 9,700.00 | 9,700.00 | 39,196 |
| 2026-08-24 | 9,350.00 | 9,740.00 | 9,180.00 | 9,670.00 | 9,670.00 | 62,583 |
| 2026-08-21 | 9,310.00 | 9,350.00 | 9,130.00 | 9,230.00 | 9,230.00 | 18,253 |
| 2026-08-20 | 9,170.00 | 9,400.00 | 9,160.00 | 9,400.00 | 9,400.00 | 21,814 |
| 2026-08-19 | 9,110.00 | 9,160.00 | 8,960.00 | 9,060.00 | 9,060.00 | 29,415 |
| 2026-08-18 | 9,660.00 | 9,790.00 | 9,150.00 | 9,210.00 | 9,210.00 | 82,469 |
| 2026-08-14 | 9,190.00 | 9,820.00 | 9,170.00 | 9,800.00 | 9,800.00 | 107,700 |
| 2026-08-13 | 9,310.00 | 9,420.00 | 9,100.00 | 9,170.00 | 9,170.00 | 34,875 |
| 2026-08-12 | 9,270.00 | 9,390.00 | 9,270.00 | 9,300.00 | 9,300.00 | 18,294 |
| 2026-08-11 | 9,350.00 | 9,450.00 | 9,300.00 | 9,360.00 | 9,360.00 | 20,110 |
| 2026-08-10 | 9,290.00 | 9,430.00 | 9,140.00 | 9,430.00 | 9,430.00 | 29,500 |
| 2026-08-07 | 9,050.00 | 9,300.00 | 9,050.00 | 9,230.00 | 9,230.00 | 37,264 |
| 2026-08-06 | 8,980.00 | 9,190.00 | 8,960.00 | 9,100.00 | 9,100.00 | 22,218 |
| 2026-08-05 | 9,070.00 | 9,140.00 | 8,960.00 | 8,960.00 | 8,960.00 | 22,643 |
| 2026-08-04 | 8,790.00 | 8,980.00 | 8,790.00 | 8,960.00 | 8,960.00 | 12,093 |
| 2026-08-03 | 8,830.00 | 8,970.00 | 8,720.00 | 8,780.00 | 8,780.00 | 27,643 |
| 2026-07-31 | 8,620.00 | 8,830.00 | 8,600.00 | 8,830.00 | 8,830.00 | 31,600 |
| 2026-07-30 | 8,100.00 | 8,850.00 | 8,100.00 | 8,610.00 | 8,610.00 | 52,387 |
| 2026-07-29 | 8,780.00 | 9,230.00 | 8,650.00 | 8,710.00 | 8,710.00 | 86,389 |
| 2026-07-28 | 8,920.00 | 9,200.00 | 8,710.00 | 8,780.00 | 8,780.00 | 36,410 |
| 2026-07-27 | 9,020.00 | 9,190.00 | 8,890.00 | 8,990.00 | 8,990.00 | 17,678 |
| 2026-07-24 | 8,900.00 | 9,070.00 | 8,850.00 | 8,890.00 | 8,890.00 | 28,569 |
| 2026-07-23 | 8,700.00 | 9,000.00 | 8,690.00 | 8,990.00 | 8,990.00 | 34,462 |
| 2026-07-22 | 8,780.00 | 8,860.00 | 8,680.00 | 8,700.00 | 8,700.00 | 40,476 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 102.0000 KRW |
| 2025-03-31 | 102.0000 KRW |
| 2023-12-27 | 102.0000 KRW |
| 2022-12-28 | 102.0000 KRW |
| 2021-12-29 | 102.0000 KRW |
| 2020-12-29 | 102.0000 KRW |
| 2019-12-27 | 102.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.