Pulmuone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10,120.00	10,370.00	10,120.00	10,360.00	10,104.54	31,235
2023-05-04	10,220.00	10,300.00	10,110.00	10,120.00	9,870.46	26,246
2023-05-03	10,200.00	10,280.00	10,200.00	10,220.00	9,967.99	27,090
2023-05-02	10,100.00	10,310.00	10,040.00	10,210.00	9,958.24	38,185
2023-04-28	10,270.00	10,270.00	10,010.00	10,100.00	9,850.95	72,518
2023-04-27	10,570.00	10,700.00	10,120.00	10,190.00	9,938.73	92,365
2023-04-26	10,660.00	10,730.00	10,490.00	10,550.00	10,289.85	44,193
2023-04-25	10,810.00	10,900.00	10,560.00	10,660.00	10,397.14	74,490
2023-04-24	10,860.00	11,090.00	10,690.00	10,910.00	10,640.98	127,852
2023-04-21	10,370.00	11,220.00	10,370.00	10,860.00	10,592.21	445,187
2023-04-20	10,050.00	10,550.00	10,010.00	10,350.00	10,094.78	148,112
2023-04-19	10,000.00	10,100.00	10,000.00	10,080.00	9,831.44	24,803
2023-04-18	9,930.00	10,050.00	9,930.00	10,000.00	9,753.42	24,780
2023-04-17	10,050.00	10,080.00	9,980.00	9,990.00	9,743.66	26,605
2023-04-14	9,990.00	10,070.00	9,990.00	10,050.00	9,802.18	27,498
2023-04-13	9,990.00	10,030.00	9,940.00	9,980.00	9,733.91	39,177
2023-04-12	9,900.00	10,020.00	9,900.00	9,990.00	9,743.66	22,799
2023-04-11	9,830.00	9,990.00	9,780.00	9,980.00	9,733.91	28,367
2023-04-10	10,030.00	10,090.00	9,850.00	9,860.00	9,616.87	55,684
2023-04-07	10,110.00	10,110.00	10,010.00	10,030.00	9,782.68	18,126
2023-04-06	10,190.00	10,190.00	10,020.00	10,110.00	9,860.70	23,065
2023-04-05	10,120.00	10,190.00	10,070.00	10,190.00	9,938.73	34,164
2023-04-04	10,030.00	10,120.00	10,020.00	10,110.00	9,860.70	25,749
2023-04-03	10,010.00	10,040.00	9,980.00	10,020.00	9,772.92	24,349
2023-03-31	10,030.00	10,090.00	9,980.00	10,030.00	9,782.68	33,508
2023-03-30	9,970.00	10,090.00	9,920.00	10,030.00	9,782.68	36,964
2023-03-29	9,900.00	9,980.00	9,860.00	9,930.00	9,685.14	25,212
2023-03-28	9,860.00	9,950.00	9,830.00	9,870.00	9,626.62	41,736
2023-03-27	9,910.00	9,950.00	9,740.00	9,860.00	9,616.87	37,244
2023-03-24	10,090.00	10,090.00	9,890.00	9,900.00	9,655.88	34,767
2023-03-23	10,000.00	10,000.00	9,940.00	9,950.00	9,704.65	23,585
2023-03-22	10,100.00	10,100.00	9,960.00	10,000.00	9,753.42	31,034
2023-03-21	9,960.00	10,190.00	9,940.00	10,100.00	9,850.95	39,773
2023-03-20	10,020.00	10,070.00	9,900.00	9,960.00	9,714.40	36,164
2023-03-17	9,940.00	10,080.00	9,850.00	9,980.00	9,733.91	39,932
2023-03-16	9,870.00	9,990.00	9,690.00	9,940.00	9,694.89	52,422
2023-03-15	9,920.00	10,080.00	9,920.00	9,920.00	9,675.39	34,011
2023-03-14	10,070.00	10,100.00	9,900.00	9,900.00	9,655.88	59,538
2023-03-13	10,300.00	10,300.00	10,010.00	10,110.00	9,860.70	62,046
2023-03-10	10,380.00	10,540.00	10,320.00	10,320.00	10,065.52	49,461
2023-03-09	10,570.00	10,590.00	10,500.00	10,520.00	10,260.59	32,204
2023-03-08	10,660.00	10,670.00	10,520.00	10,570.00	10,309.36	44,373
2023-03-07	10,730.00	10,800.00	10,680.00	10,700.00	10,436.15	48,110
2023-03-06	10,750.00	10,800.00	10,650.00	10,730.00	10,465.41	52,306
2023-03-03	10,730.00	10,800.00	10,610.00	10,750.00	10,484.92	50,345
2023-03-02	10,650.00	10,910.00	10,590.00	10,700.00	10,436.15	63,278
2023-02-28	10,800.00	10,850.00	10,710.00	10,740.00	10,475.17	91,524
2023-02-27	11,000.00	11,000.00	10,690.00	10,730.00	10,465.41	129,014
2023-02-24	12,370.00	13,600.00	11,010.00	11,090.00	10,816.54	1,173,498
2023-02-23	10,580.00	10,640.00	10,510.00	10,630.00	10,367.88	32,353
2023-02-22	10,690.00	10,700.00	10,490.00	10,530.00	10,270.35	60,096
2023-02-21	10,830.00	10,830.00	10,680.00	10,730.00	10,465.41	23,748
2023-02-20	10,700.00	10,780.00	10,600.00	10,710.00	10,445.91	32,831
2023-02-17	10,610.00	10,770.00	10,610.00	10,700.00	10,436.15	26,765
2023-02-16	10,690.00	10,930.00	10,690.00	10,770.00	10,504.43	38,440
2023-02-15	10,910.00	10,910.00	10,750.00	10,790.00	10,523.94	30,318
2023-02-14	10,900.00	11,000.00	10,880.00	10,910.00	10,640.98	22,666
2023-02-13	11,030.00	11,030.00	10,880.00	10,890.00	10,621.47	30,624
2023-02-10	11,030.00	11,120.00	11,000.00	11,030.00	10,758.02	31,620
2023-02-09	11,120.00	11,130.00	11,050.00	11,130.00	10,855.55	29,621

← NewerPage 15 of 21 · 1,228 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.