Pulmuone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14,140.00 | 14,200.00 | 13,150.00 | 13,960.00 | 13,750.11 | 186,215 |
| 2024-07-24 | 14,540.00 | 15,050.00 | 14,250.00 | 14,320.00 | 14,104.70 | 196,969 |
| 2024-07-23 | 14,430.00 | 14,540.00 | 14,100.00 | 14,420.00 | 14,203.19 | 106,110 |
| 2024-07-22 | 14,970.00 | 15,050.00 | 14,310.00 | 14,370.00 | 14,153.94 | 171,989 |
| 2024-07-19 | 15,200.00 | 15,350.00 | 14,840.00 | 15,070.00 | 14,843.42 | 132,464 |
| 2024-07-18 | 14,770.00 | 15,250.00 | 14,530.00 | 15,040.00 | 14,813.87 | 222,941 |
| 2024-07-17 | 14,670.00 | 15,090.00 | 14,580.00 | 14,810.00 | 14,587.33 | 190,477 |
| 2024-07-16 | 14,960.00 | 14,960.00 | 14,640.00 | 14,650.00 | 14,429.73 | 117,497 |
| 2024-07-15 | 14,530.00 | 15,070.00 | 14,350.00 | 14,950.00 | 14,725.22 | 191,086 |
| 2024-07-12 | 14,890.00 | 15,080.00 | 14,420.00 | 14,530.00 | 14,311.54 | 201,450 |
| 2024-07-11 | 14,650.00 | 15,330.00 | 14,410.00 | 14,780.00 | 14,557.78 | 425,885 |
| 2024-07-10 | 14,920.00 | 14,950.00 | 14,650.00 | 14,710.00 | 14,488.83 | 160,219 |
| 2024-07-09 | 15,120.00 | 15,280.00 | 14,620.00 | 14,920.00 | 14,695.67 | 337,282 |
| 2024-07-08 | 14,600.00 | 16,400.00 | 14,530.00 | 14,950.00 | 14,725.22 | 1,804,426 |
| 2024-07-05 | 14,400.00 | 14,780.00 | 14,350.00 | 14,450.00 | 14,232.74 | 176,573 |
| 2024-07-04 | 14,540.00 | 14,680.00 | 14,240.00 | 14,350.00 | 14,134.24 | 236,046 |
| 2024-07-03 | 14,840.00 | 15,170.00 | 14,300.00 | 14,600.00 | 14,380.49 | 274,622 |
| 2024-07-02 | 15,260.00 | 15,730.00 | 14,770.00 | 14,990.00 | 14,764.62 | 361,264 |
| 2024-07-01 | 15,740.00 | 16,150.00 | 15,200.00 | 15,260.00 | 15,030.56 | 662,652 |
| 2024-06-28 | 14,780.00 | 17,250.00 | 14,400.00 | 15,900.00 | 15,660.94 | 4,331,477 |
| 2024-06-27 | 14,130.00 | 14,410.00 | 13,900.00 | 13,970.00 | 13,759.96 | 208,909 |
| 2024-06-26 | 14,730.00 | 14,780.00 | 14,090.00 | 14,270.00 | 14,055.45 | 323,434 |
| 2024-06-25 | 14,600.00 | 14,850.00 | 14,250.00 | 14,710.00 | 14,488.83 | 280,553 |
| 2024-06-24 | 15,810.00 | 15,990.00 | 14,420.00 | 14,600.00 | 14,380.49 | 558,858 |
| 2024-06-21 | 15,950.00 | 16,360.00 | 15,730.00 | 15,770.00 | 15,532.89 | 327,537 |
| 2024-06-20 | 16,210.00 | 16,480.00 | 15,900.00 | 15,970.00 | 15,729.89 | 280,309 |
| 2024-06-19 | 16,820.00 | 16,840.00 | 15,820.00 | 16,110.00 | 15,867.78 | 537,005 |
| 2024-06-18 | 17,900.00 | 17,900.00 | 16,740.00 | 16,900.00 | 16,645.90 | 493,212 |
| 2024-06-17 | 17,610.00 | 18,090.00 | 17,160.00 | 17,600.00 | 17,335.38 | 522,099 |
| 2024-06-14 | 16,850.00 | 18,410.00 | 16,610.00 | 17,610.00 | 17,345.23 | 1,958,367 |
| 2024-06-13 | 17,000.00 | 17,420.00 | 16,390.00 | 16,850.00 | 16,596.66 | 1,109,670 |
| 2024-06-12 | 15,530.00 | 16,860.00 | 15,330.00 | 16,650.00 | 16,399.66 | 1,323,118 |
| 2024-06-11 | 15,760.00 | 15,950.00 | 15,210.00 | 15,540.00 | 15,306.35 | 531,720 |
| 2024-06-10 | 14,850.00 | 15,990.00 | 14,300.00 | 15,670.00 | 15,434.40 | 886,902 |
| 2024-06-07 | 14,650.00 | 16,440.00 | 14,550.00 | 14,940.00 | 14,715.37 | 2,390,372 |
| 2024-06-05 | 14,400.00 | 14,730.00 | 14,130.00 | 14,360.00 | 14,144.09 | 160,228 |
| 2024-06-04 | 14,590.00 | 14,660.00 | 14,230.00 | 14,510.00 | 14,291.84 | 206,172 |
| 2024-06-03 | 14,920.00 | 14,960.00 | 14,200.00 | 14,640.00 | 14,419.88 | 414,506 |
| 2024-05-31 | 15,250.00 | 15,600.00 | 14,820.00 | 14,890.00 | 14,666.12 | 334,115 |
| 2024-05-30 | 15,450.00 | 16,150.00 | 15,050.00 | 15,250.00 | 15,020.71 | 959,741 |
| 2024-05-29 | 15,800.00 | 15,800.00 | 15,040.00 | 15,250.00 | 15,020.71 | 463,564 |
| 2024-05-28 | 15,600.00 | 16,090.00 | 15,530.00 | 15,840.00 | 15,601.84 | 595,327 |
| 2024-05-27 | 16,180.00 | 16,330.00 | 15,430.00 | 15,430.00 | 15,198.01 | 1,043,315 |
| 2024-05-24 | 13,940.00 | 16,690.00 | 13,760.00 | 15,930.00 | 15,690.49 | 4,977,360 |
| 2024-05-23 | 14,050.00 | 14,170.00 | 13,730.00 | 13,950.00 | 13,740.26 | 210,289 |
| 2024-05-22 | 13,680.00 | 14,090.00 | 13,410.00 | 13,940.00 | 13,730.41 | 408,290 |
| 2024-05-21 | 13,440.00 | 13,800.00 | 13,250.00 | 13,590.00 | 13,385.67 | 329,037 |
| 2024-05-20 | 14,000.00 | 14,270.00 | 13,400.00 | 13,440.00 | 13,237.93 | 689,256 |
| 2024-05-17 | 12,890.00 | 15,140.00 | 12,890.00 | 13,760.00 | 13,553.11 | 4,883,905 |
| 2024-05-16 | 12,990.00 | 13,110.00 | 12,730.00 | 12,830.00 | 12,637.10 | 95,583 |
| 2024-05-14 | 13,190.00 | 13,200.00 | 12,820.00 | 12,950.00 | 12,755.29 | 112,738 |
| 2024-05-13 | 13,300.00 | 13,380.00 | 13,050.00 | 13,200.00 | 13,001.53 | 134,613 |
| 2024-05-10 | 12,280.00 | 13,350.00 | 12,280.00 | 13,250.00 | 13,050.78 | 527,453 |
| 2024-05-09 | 12,170.00 | 12,410.00 | 12,110.00 | 12,360.00 | 12,174.16 | 63,809 |
| 2024-05-08 | 12,500.00 | 12,780.00 | 12,120.00 | 12,170.00 | 11,987.02 | 99,858 |
| 2024-05-07 | 12,350.00 | 12,550.00 | 12,340.00 | 12,390.00 | 12,203.71 | 73,633 |
| 2024-05-03 | 12,230.00 | 12,360.00 | 12,180.00 | 12,250.00 | 12,065.82 | 34,524 |
| 2024-05-02 | 12,440.00 | 12,440.00 | 12,150.00 | 12,340.00 | 12,154.46 | 54,243 |
| 2024-04-30 | 12,090.00 | 12,370.00 | 11,970.00 | 12,270.00 | 12,085.52 | 75,991 |
| 2024-04-29 | 12,160.00 | 12,250.00 | 11,940.00 | 12,090.00 | 11,908.22 | 57,952 |
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.