Pulmuone Holdi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10,350.00	10,410.00	10,250.00	10,330.00	10,174.69	25,632
2024-01-26	10,160.00	10,400.00	10,160.00	10,350.00	10,194.39	45,836
2024-01-25	10,150.00	10,650.00	10,030.00	10,160.00	10,007.24	62,341
2024-01-24	10,150.00	10,240.00	10,140.00	10,140.00	9,987.54	10,985
2024-01-23	10,310.00	10,350.00	10,160.00	10,210.00	10,056.49	22,783
2024-01-22	10,080.00	10,310.00	10,000.00	10,180.00	10,026.94	27,548
2024-01-19	10,050.00	10,150.00	10,050.00	10,080.00	9,928.44	14,019
2024-01-18	9,960.00	10,180.00	9,960.00	10,050.00	9,898.90	22,495
2024-01-17	10,130.00	10,180.00	10,000.00	10,040.00	9,889.05	88,102
2024-01-16	10,290.00	10,350.00	10,100.00	10,180.00	10,026.94	30,354
2024-01-15	10,350.00	10,400.00	10,260.00	10,290.00	10,135.29	29,924
2024-01-12	10,440.00	10,530.00	10,260.00	10,350.00	10,194.39	19,987
2024-01-11	10,490.00	10,530.00	10,420.00	10,430.00	10,273.18	17,339
2024-01-10	10,550.00	10,580.00	10,390.00	10,470.00	10,312.58	40,435
2024-01-09	10,500.00	10,500.00	10,340.00	10,430.00	10,273.18	25,651
2024-01-08	10,280.00	10,450.00	10,280.00	10,350.00	10,194.39	26,008
2024-01-05	10,320.00	10,390.00	10,250.00	10,270.00	10,115.59	28,219
2024-01-04	10,560.00	10,560.00	10,310.00	10,320.00	10,164.84	43,712
2024-01-03	10,620.00	10,810.00	10,480.00	10,520.00	10,361.83	32,389
2024-01-02	10,510.00	10,660.00	10,480.00	10,650.00	10,489.87	30,136
2023-12-28	10,350.00	10,600.00	10,350.00	10,490.00	10,332.28	23,233
2023-12-27	10,560.00	10,560.00	10,350.00	10,350.00	10,194.39	33,047
2023-12-26	10,530.00	10,530.00	10,420.00	10,440.00	10,182.57	27,650
2023-12-22	10,610.00	10,630.00	10,500.00	10,530.00	10,270.35	27,381
2023-12-21	10,720.00	10,750.00	10,570.00	10,600.00	10,338.62	27,115
2023-12-20	10,720.00	10,780.00	10,690.00	10,730.00	10,465.41	26,557
2023-12-19	10,760.00	10,900.00	10,610.00	10,720.00	10,455.66	28,190
2023-12-18	10,770.00	10,910.00	10,750.00	10,760.00	10,494.67	21,633
2023-12-15	10,810.00	10,890.00	10,730.00	10,770.00	10,504.43	22,992
2023-12-14	10,910.00	10,950.00	10,800.00	10,830.00	10,562.95	36,528
2023-12-13	11,080.00	11,180.00	10,840.00	10,850.00	10,582.46	87,756
2023-12-12	10,800.00	10,980.00	10,740.00	10,950.00	10,679.99	35,521
2023-12-11	10,880.00	10,880.00	10,740.00	10,770.00	10,504.43	14,446
2023-12-08	10,710.00	10,910.00	10,680.00	10,880.00	10,611.72	23,756
2023-12-07	10,810.00	10,920.00	10,680.00	10,680.00	10,416.65	23,516
2023-12-06	10,750.00	10,840.00	10,650.00	10,820.00	10,553.20	20,915
2023-12-05	10,810.00	10,960.00	10,660.00	10,730.00	10,465.41	29,500
2023-12-04	11,010.00	11,010.00	10,670.00	10,810.00	10,543.44	38,558
2023-12-01	10,350.00	11,020.00	10,350.00	10,930.00	10,660.48	131,854
2023-11-30	10,560.00	10,560.00	10,300.00	10,350.00	10,094.78	26,639
2023-11-29	10,700.00	10,830.00	10,510.00	10,560.00	10,299.61	37,456
2023-11-28	10,590.00	10,710.00	10,560.00	10,700.00	10,436.15	20,655
2023-11-27	10,480.00	10,610.00	10,470.00	10,590.00	10,328.87	16,501
2023-11-24	10,520.00	10,590.00	10,450.00	10,480.00	10,221.58	9,729
2023-11-23	10,630.00	10,730.00	10,450.00	10,500.00	10,241.09	32,708
2023-11-22	10,600.00	10,680.00	10,560.00	10,620.00	10,358.13	9,795
2023-11-21	10,590.00	10,830.00	10,590.00	10,620.00	10,358.13	31,927
2023-11-20	10,440.00	10,660.00	10,440.00	10,620.00	10,358.13	38,730
2023-11-17	10,600.00	10,600.00	10,410.00	10,440.00	10,182.57	12,159
2023-11-16	10,500.00	10,590.00	10,430.00	10,550.00	10,289.85	19,242
2023-11-15	10,630.00	10,630.00	10,480.00	10,530.00	10,270.35	33,992
2023-11-14	10,670.00	10,670.00	10,450.00	10,460.00	10,202.07	17,193
2023-11-13	10,310.00	10,630.00	10,310.00	10,530.00	10,270.35	43,509
2023-11-10	10,270.00	10,430.00	10,210.00	10,400.00	10,143.55	22,618
2023-11-09	10,180.00	10,290.00	10,160.00	10,270.00	10,016.76	10,358
2023-11-08	10,270.00	10,380.00	10,120.00	10,190.00	9,938.73	21,309
2023-11-07	10,250.00	10,360.00	10,170.00	10,270.00	10,016.76	18,897
2023-11-06	10,280.00	10,280.00	10,100.00	10,190.00	9,938.73	45,571
2023-11-03	10,130.00	10,180.00	9,800.00	10,140.00	9,889.96	15,526
2023-11-02	10,270.00	10,270.00	10,080.00	10,130.00	9,880.21	18,584

← NewerPage 12 of 21 · 1,227 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.