Pulmuone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,340.00 | 12,430.00 | 12,140.00 | 12,190.00 | 12,006.72 | 64,440 |
| 2024-04-25 | 12,130.00 | 12,490.00 | 11,910.00 | 12,340.00 | 12,154.46 | 129,849 |
| 2024-04-24 | 12,290.00 | 12,530.00 | 12,090.00 | 12,130.00 | 11,947.62 | 96,048 |
| 2024-04-23 | 12,500.00 | 12,500.00 | 12,170.00 | 12,290.00 | 12,105.22 | 102,108 |
| 2024-04-22 | 11,750.00 | 12,540.00 | 11,680.00 | 12,330.00 | 12,144.62 | 257,770 |
| 2024-04-19 | 11,630.00 | 11,900.00 | 11,540.00 | 11,720.00 | 11,543.79 | 115,172 |
| 2024-04-18 | 11,850.00 | 11,850.00 | 11,500.00 | 11,630.00 | 11,455.14 | 97,663 |
| 2024-04-17 | 11,310.00 | 11,960.00 | 11,310.00 | 11,850.00 | 11,671.83 | 135,548 |
| 2024-04-16 | 11,300.00 | 11,520.00 | 11,040.00 | 11,310.00 | 11,139.95 | 103,151 |
| 2024-04-15 | 11,180.00 | 11,350.00 | 11,040.00 | 11,300.00 | 11,130.10 | 60,117 |
| 2024-04-12 | 10,890.00 | 11,300.00 | 10,860.00 | 11,270.00 | 11,100.55 | 85,195 |
| 2024-04-11 | 11,190.00 | 11,190.00 | 10,350.00 | 10,960.00 | 10,795.21 | 254,474 |
| 2024-04-09 | 11,500.00 | 11,600.00 | 11,160.00 | 11,190.00 | 11,021.76 | 117,612 |
| 2024-04-08 | 11,710.00 | 12,030.00 | 11,500.00 | 11,500.00 | 11,327.09 | 87,376 |
| 2024-04-05 | 12,000.00 | 12,080.00 | 11,630.00 | 11,710.00 | 11,533.94 | 138,783 |
| 2024-04-04 | 11,180.00 | 12,190.00 | 11,000.00 | 12,110.00 | 11,927.92 | 451,397 |
| 2024-04-03 | 10,680.00 | 11,190.00 | 10,650.00 | 11,190.00 | 11,021.76 | 121,257 |
| 2024-04-02 | 10,970.00 | 11,380.00 | 10,630.00 | 10,630.00 | 10,470.18 | 100,793 |
| 2024-04-01 | 10,670.00 | 11,180.00 | 10,650.00 | 11,100.00 | 10,933.11 | 113,261 |
| 2024-03-29 | 10,820.00 | 10,860.00 | 10,600.00 | 10,720.00 | 10,558.82 | 32,626 |
| 2024-03-28 | 10,910.00 | 10,940.00 | 10,730.00 | 10,810.00 | 10,647.47 | 52,278 |
| 2024-03-27 | 10,590.00 | 10,930.00 | 10,590.00 | 10,910.00 | 10,745.97 | 130,068 |
| 2024-03-26 | 10,620.00 | 10,620.00 | 10,490.00 | 10,590.00 | 10,430.78 | 32,618 |
| 2024-03-25 | 10,570.00 | 10,630.00 | 10,480.00 | 10,600.00 | 10,440.63 | 41,379 |
| 2024-03-22 | 10,310.00 | 10,670.00 | 10,310.00 | 10,570.00 | 10,411.08 | 57,407 |
| 2024-03-21 | 10,410.00 | 10,410.00 | 10,300.00 | 10,300.00 | 10,145.14 | 27,269 |
| 2024-03-20 | 10,280.00 | 10,420.00 | 10,170.00 | 10,400.00 | 10,243.63 | 47,715 |
| 2024-03-19 | 10,250.00 | 10,320.00 | 10,250.00 | 10,270.00 | 10,115.59 | 25,878 |
| 2024-03-18 | 10,200.00 | 10,320.00 | 10,160.00 | 10,290.00 | 10,135.29 | 20,570 |
| 2024-03-15 | 10,180.00 | 10,300.00 | 10,160.00 | 10,180.00 | 10,026.94 | 32,943 |
| 2024-03-14 | 10,280.00 | 10,330.00 | 10,180.00 | 10,240.00 | 10,086.04 | 41,687 |
| 2024-03-13 | 10,390.00 | 10,390.00 | 10,190.00 | 10,270.00 | 10,115.59 | 57,153 |
| 2024-03-12 | 10,530.00 | 10,550.00 | 10,370.00 | 10,430.00 | 10,273.18 | 21,879 |
| 2024-03-11 | 10,520.00 | 10,600.00 | 10,400.00 | 10,430.00 | 10,273.18 | 30,453 |
| 2024-03-08 | 10,590.00 | 10,590.00 | 10,460.00 | 10,520.00 | 10,361.83 | 23,120 |
| 2024-03-07 | 10,680.00 | 10,700.00 | 10,500.00 | 10,510.00 | 10,351.98 | 43,368 |
| 2024-03-06 | 10,710.00 | 10,780.00 | 10,660.00 | 10,680.00 | 10,519.42 | 45,082 |
| 2024-03-05 | 10,600.00 | 10,770.00 | 10,580.00 | 10,710.00 | 10,548.97 | 52,362 |
| 2024-03-04 | 10,640.00 | 10,690.00 | 10,560.00 | 10,660.00 | 10,499.72 | 34,737 |
| 2024-02-29 | 10,600.00 | 10,790.00 | 10,500.00 | 10,610.00 | 10,450.48 | 46,091 |
| 2024-02-28 | 10,530.00 | 10,740.00 | 10,370.00 | 10,640.00 | 10,480.02 | 56,574 |
| 2024-02-27 | 10,740.00 | 10,750.00 | 10,340.00 | 10,400.00 | 10,243.63 | 53,312 |
| 2024-02-26 | 10,490.00 | 10,720.00 | 10,440.00 | 10,690.00 | 10,529.27 | 65,128 |
| 2024-02-23 | 10,680.00 | 10,680.00 | 10,460.00 | 10,490.00 | 10,332.28 | 28,843 |
| 2024-02-22 | 10,520.00 | 10,570.00 | 10,430.00 | 10,570.00 | 10,411.08 | 47,764 |
| 2024-02-21 | 10,390.00 | 10,530.00 | 10,290.00 | 10,470.00 | 10,312.58 | 45,391 |
| 2024-02-20 | 10,510.00 | 10,610.00 | 10,360.00 | 10,440.00 | 10,283.03 | 30,140 |
| 2024-02-19 | 10,310.00 | 10,510.00 | 10,240.00 | 10,480.00 | 10,322.43 | 67,483 |
| 2024-02-16 | 10,290.00 | 10,330.00 | 10,250.00 | 10,310.00 | 10,154.99 | 24,628 |
| 2024-02-15 | 10,300.00 | 10,340.00 | 10,220.00 | 10,280.00 | 10,125.44 | 31,490 |
| 2024-02-14 | 10,300.00 | 10,320.00 | 10,170.00 | 10,230.00 | 10,076.19 | 30,599 |
| 2024-02-13 | 10,350.00 | 10,390.00 | 10,250.00 | 10,330.00 | 10,174.69 | 50,446 |
| 2024-02-08 | 10,380.00 | 10,440.00 | 10,250.00 | 10,390.00 | 10,233.78 | 35,971 |
| 2024-02-07 | 10,420.00 | 10,420.00 | 10,210.00 | 10,280.00 | 10,125.44 | 38,063 |
| 2024-02-06 | 10,470.00 | 10,470.00 | 10,210.00 | 10,370.00 | 10,214.08 | 46,186 |
| 2024-02-05 | 10,420.00 | 10,500.00 | 10,330.00 | 10,380.00 | 10,223.93 | 39,265 |
| 2024-02-02 | 10,580.00 | 10,590.00 | 10,420.00 | 10,510.00 | 10,351.98 | 44,296 |
| 2024-02-01 | 10,320.00 | 10,590.00 | 10,230.00 | 10,540.00 | 10,381.53 | 86,866 |
| 2024-01-31 | 10,630.00 | 10,660.00 | 10,160.00 | 10,320.00 | 10,164.84 | 89,399 |
| 2024-01-30 | 10,330.00 | 10,400.00 | 10,270.00 | 10,340.00 | 10,184.54 | 30,554 |
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.