Pulmuone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9,910.00	10,150.00	9,900.00	10,060.00	9,811.94	33,873
2023-07-31	9,780.00	10,100.00	9,780.00	9,910.00	9,665.63	19,417
2023-07-28	9,800.00	9,880.00	9,750.00	9,780.00	9,538.84	21,308
2023-07-27	9,330.00	9,900.00	9,330.00	9,750.00	9,509.58	41,734
2023-07-26	9,930.00	10,000.00	9,380.00	9,390.00	9,158.46	149,681
2023-07-25	9,860.00	10,010.00	9,860.00	9,900.00	9,655.88	41,852
2023-07-24	10,130.00	10,140.00	9,900.00	9,950.00	9,704.65	84,133
2023-07-21	10,200.00	10,200.00	10,100.00	10,150.00	9,899.72	34,706
2023-07-20	10,230.00	10,290.00	10,220.00	10,230.00	9,977.74	24,032
2023-07-19	10,420.00	10,430.00	10,270.00	10,280.00	10,026.51	35,149
2023-07-18	10,390.00	10,630.00	10,390.00	10,400.00	10,143.55	44,392
2023-07-17	10,340.00	10,390.00	10,260.00	10,380.00	10,124.05	28,569
2023-07-14	10,370.00	10,430.00	10,270.00	10,340.00	10,085.03	39,708
2023-07-13	10,410.00	10,550.00	10,370.00	10,460.00	10,202.07	22,505
2023-07-12	10,390.00	10,530.00	10,280.00	10,390.00	10,133.80	23,145
2023-07-11	10,310.00	10,420.00	10,240.00	10,370.00	10,114.29	40,777
2023-07-10	10,460.00	10,460.00	10,210.00	10,300.00	10,046.02	35,332
2023-07-07	10,360.00	10,550.00	10,320.00	10,470.00	10,211.83	30,438
2023-07-06	10,530.00	10,540.00	10,350.00	10,450.00	10,192.32	34,453
2023-07-05	10,660.00	10,880.00	10,540.00	10,550.00	10,289.85	42,010
2023-07-04	10,780.00	11,650.00	10,350.00	10,640.00	10,377.63	277,088
2023-07-03	10,440.00	10,750.00	10,420.00	10,680.00	10,416.65	35,511
2023-06-30	10,350.00	10,440.00	10,180.00	10,420.00	10,163.06	39,630
2023-06-29	10,710.00	10,730.00	10,240.00	10,280.00	10,026.51	127,675
2023-06-28	10,820.00	10,920.00	10,680.00	10,710.00	10,445.91	70,254
2023-06-27	10,880.00	10,950.00	10,750.00	10,820.00	10,553.20	53,635
2023-06-26	10,870.00	10,960.00	10,800.00	10,880.00	10,611.72	63,080
2023-06-23	10,890.00	11,020.00	10,810.00	10,880.00	10,611.72	81,277
2023-06-22	11,160.00	11,210.00	10,880.00	10,890.00	10,621.47	149,637
2023-06-21	11,400.00	11,450.00	11,150.00	11,160.00	10,884.81	148,380
2023-06-20	11,700.00	12,050.00	11,430.00	11,440.00	11,157.91	410,457
2023-06-19	12,090.00	12,710.00	11,630.00	11,700.00	11,411.50	633,939
2023-06-16	11,290.00	13,550.00	11,080.00	12,100.00	11,801.63	2,809,604
2023-06-15	11,630.00	11,630.00	11,120.00	11,200.00	10,923.83	199,558
2023-06-14	11,240.00	12,990.00	11,010.00	11,630.00	11,343.22	973,451
2023-06-13	11,560.00	11,570.00	11,190.00	11,210.00	10,933.58	71,239
2023-06-12	11,470.00	11,580.00	11,250.00	11,470.00	11,187.17	71,745
2023-06-09	11,490.00	11,550.00	11,140.00	11,320.00	11,040.87	92,834
2023-06-08	11,210.00	11,670.00	11,210.00	11,490.00	11,206.67	112,744
2023-06-07	10,880.00	11,430.00	10,880.00	11,180.00	10,904.32	118,004
2023-06-05	10,650.00	10,870.00	10,640.00	10,850.00	10,582.46	30,681
2023-06-02	10,510.00	10,680.00	10,470.00	10,630.00	10,367.88	28,744
2023-06-01	10,580.00	10,650.00	10,450.00	10,520.00	10,260.59	59,669
2023-05-31	10,800.00	10,890.00	10,520.00	10,680.00	10,416.65	73,111
2023-05-30	10,920.00	10,970.00	10,810.00	10,840.00	10,572.70	52,574
2023-05-26	11,220.00	11,220.00	10,900.00	10,910.00	10,640.98	63,633
2023-05-25	11,130.00	11,320.00	11,120.00	11,200.00	10,923.83	48,134
2023-05-24	11,400.00	11,420.00	11,120.00	11,150.00	10,875.06	84,012
2023-05-23	11,800.00	11,800.00	11,400.00	11,430.00	11,148.15	72,096
2023-05-22	11,710.00	11,820.00	11,420.00	11,670.00	11,382.24	110,894
2023-05-19	10,770.00	11,800.00	10,770.00	11,600.00	11,313.96	306,862
2023-05-18	11,000.00	11,010.00	10,650.00	10,750.00	10,484.92	45,589
2023-05-17	10,870.00	10,930.00	10,620.00	10,720.00	10,455.66	59,162
2023-05-16	11,080.00	11,240.00	10,780.00	10,970.00	10,699.50	77,687
2023-05-15	10,890.00	11,190.00	10,830.00	11,040.00	10,767.77	129,512
2023-05-12	10,600.00	10,800.00	10,480.00	10,730.00	10,465.41	70,776
2023-05-11	10,490.00	10,840.00	10,450.00	10,630.00	10,367.88	64,112
2023-05-10	10,330.00	10,490.00	10,320.00	10,450.00	10,192.32	24,423
2023-05-09	10,280.00	10,410.00	10,240.00	10,330.00	10,075.28	21,740
2023-05-08	10,120.00	10,370.00	10,120.00	10,360.00	10,104.54	31,235

← NewerPage 14 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.