Pulmuone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10,020.00	10,200.00	10,020.00	10,070.00	9,821.69	13,694
2023-10-31	10,100.00	10,340.00	10,010.00	10,010.00	9,763.17	24,765
2023-10-30	9,980.00	10,340.00	9,980.00	10,180.00	9,928.98	9,596
2023-10-27	9,990.00	10,150.00	9,980.00	10,050.00	9,802.18	21,512
2023-10-26	10,160.00	10,180.00	9,980.00	10,050.00	9,802.18	24,446
2023-10-25	10,330.00	10,340.00	10,160.00	10,160.00	9,909.47	20,550
2023-10-24	10,010.00	10,160.00	9,930.00	10,100.00	9,850.95	33,399
2023-10-23	10,120.00	10,330.00	9,980.00	9,990.00	9,743.66	35,925
2023-10-20	10,280.00	10,310.00	10,040.00	10,140.00	9,889.96	37,980
2023-10-19	10,700.00	10,700.00	10,300.00	10,310.00	10,055.77	43,422
2023-10-18	10,850.00	10,850.00	10,600.00	10,710.00	10,445.91	46,210
2023-10-17	11,150.00	11,240.00	10,700.00	10,860.00	10,592.21	103,428
2023-10-16	11,140.00	11,340.00	11,010.00	11,140.00	10,865.30	69,576
2023-10-13	11,270.00	11,270.00	11,050.00	11,140.00	10,865.30	44,051
2023-10-12	11,320.00	11,420.00	11,140.00	11,270.00	10,992.10	46,461
2023-10-11	11,240.00	11,530.00	11,240.00	11,290.00	11,011.61	60,560
2023-10-10	11,530.00	11,680.00	11,190.00	11,230.00	10,953.09	100,639
2023-10-06	11,010.00	11,740.00	11,010.00	11,530.00	11,245.69	178,930
2023-10-05	10,840.00	11,240.00	10,800.00	11,130.00	10,855.55	63,709
2023-10-04	11,010.00	11,010.00	10,700.00	10,840.00	10,572.70	45,713
2023-09-27	10,610.00	11,160.00	9,950.00	11,010.00	10,738.51	101,732
2023-09-26	10,990.00	11,070.00	10,600.00	10,610.00	10,348.37	36,836
2023-09-25	11,260.00	11,280.00	10,920.00	10,930.00	10,660.48	66,952
2023-09-22	10,460.00	10,990.00	10,450.00	10,980.00	10,709.25	61,161
2023-09-21	10,790.00	10,930.00	10,660.00	10,700.00	10,436.15	53,736
2023-09-20	11,190.00	11,270.00	10,810.00	10,820.00	10,553.20	53,664
2023-09-19	10,960.00	11,230.00	10,820.00	11,160.00	10,884.81	99,755
2023-09-18	10,820.00	10,930.00	10,760.00	10,890.00	10,621.47	58,356
2023-09-15	10,750.00	10,950.00	10,700.00	10,820.00	10,553.20	50,610
2023-09-14	10,830.00	10,910.00	10,750.00	10,750.00	10,484.92	48,326
2023-09-13	10,680.00	10,960.00	10,600.00	10,820.00	10,553.20	72,411
2023-09-12	10,530.00	10,800.00	10,530.00	10,600.00	10,338.62	59,841
2023-09-11	10,380.00	10,790.00	10,350.00	10,640.00	10,377.63	100,129
2023-09-08	10,330.00	10,500.00	10,190.00	10,410.00	10,153.31	72,192
2023-09-07	10,280.00	10,450.00	10,090.00	10,190.00	9,938.73	65,211
2023-09-06	10,400.00	10,540.00	10,250.00	10,350.00	10,094.78	128,161
2023-09-05	10,790.00	10,850.00	10,500.00	10,560.00	10,299.61	103,459
2023-09-04	10,800.00	10,920.00	10,600.00	10,850.00	10,582.46	147,158
2023-09-01	11,310.00	11,310.00	10,900.00	10,930.00	10,660.48	120,728
2023-08-31	11,400.00	11,500.00	11,220.00	11,340.00	11,060.37	77,718
2023-08-30	11,400.00	11,410.00	11,120.00	11,400.00	11,118.89	158,486
2023-08-29	11,770.00	11,770.00	11,100.00	11,400.00	11,118.89	149,970
2023-08-28	11,490.00	11,900.00	11,150.00	11,770.00	11,479.77	448,130
2023-08-25	11,000.00	11,420.00	10,810.00	11,330.00	11,050.62	622,610
2023-08-24	10,300.00	10,710.00	10,180.00	10,680.00	10,416.65	175,281
2023-08-23	10,120.00	10,370.00	9,940.00	10,110.00	9,860.70	171,285
2023-08-22	9,800.00	10,750.00	9,750.00	10,260.00	10,007.00	442,429
2023-08-21	9,770.00	9,990.00	9,750.00	9,800.00	9,558.35	50,710
2023-08-18	9,840.00	9,880.00	9,670.00	9,770.00	9,529.09	75,965
2023-08-17	10,210.00	10,280.00	9,810.00	9,890.00	9,646.13	207,103
2023-08-16	10,830.00	10,830.00	10,290.00	10,290.00	10,036.26	70,714
2023-08-14	10,580.00	10,850.00	10,500.00	10,830.00	10,562.95	126,100
2023-08-11	10,160.00	10,640.00	10,160.00	10,560.00	10,299.61	59,630
2023-08-10	10,280.00	10,370.00	10,200.00	10,240.00	9,987.50	40,907
2023-08-09	10,400.00	10,510.00	10,250.00	10,270.00	10,016.76	29,430
2023-08-08	10,320.00	10,590.00	10,270.00	10,520.00	10,260.59	78,499
2023-08-07	10,300.00	10,480.00	10,110.00	10,480.00	10,221.58	59,462
2023-08-04	10,150.00	10,400.00	10,000.00	10,300.00	10,046.02	74,504
2023-08-03	10,000.00	10,050.00	9,860.00	10,000.00	9,753.42	40,960
2023-08-02	10,060.00	10,100.00	9,950.00	10,000.00	9,753.42	32,323

← NewerPage 13 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.