Pulmuone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11,170.00	11,220.00	11,110.00	11,120.00	10,845.80	31,854
2023-02-07	11,270.00	11,400.00	11,080.00	11,120.00	10,845.80	49,744
2023-02-06	11,120.00	11,390.00	10,950.00	11,250.00	10,972.59	47,479
2023-02-03	11,340.00	11,340.00	10,520.00	11,110.00	10,836.04	63,744
2023-02-02	11,300.00	11,500.00	11,250.00	11,300.00	11,021.36	42,615
2023-02-01	11,360.00	11,370.00	11,320.00	11,330.00	11,050.62	36,901
2023-01-31	11,260.00	11,440.00	11,250.00	11,300.00	11,021.36	31,617
2023-01-30	11,230.00	11,430.00	11,220.00	11,310.00	11,031.11	37,204
2023-01-27	11,240.00	11,240.00	11,140.00	11,230.00	10,953.09	35,872
2023-01-26	11,220.00	11,220.00	11,100.00	11,180.00	10,904.32	36,754
2023-01-25	11,320.00	11,340.00	11,180.00	11,180.00	10,904.32	40,393
2023-01-20	11,200.00	11,300.00	11,100.00	11,300.00	11,021.36	35,313
2023-01-19	11,050.00	11,200.00	11,000.00	11,150.00	10,875.06	14,946
2023-01-18	11,300.00	11,400.00	11,100.00	11,100.00	10,826.29	26,747
2023-01-17	11,250.00	11,600.00	11,200.00	11,250.00	10,972.59	47,701
2023-01-16	11,150.00	11,400.00	11,100.00	11,200.00	10,923.83	33,948
2023-01-13	11,250.00	11,400.00	11,100.00	11,150.00	10,875.06	26,241
2023-01-12	11,200.00	11,250.00	11,000.00	11,250.00	10,972.59	23,230
2023-01-11	11,150.00	11,250.00	11,100.00	11,150.00	10,875.06	11,426
2023-01-10	11,050.00	11,300.00	11,050.00	11,100.00	10,826.29	20,505
2023-01-09	11,000.00	11,150.00	10,800.00	11,150.00	10,875.06	20,413
2023-01-06	10,700.00	10,950.00	10,700.00	10,800.00	10,533.69	17,086
2023-01-05	10,850.00	10,900.00	10,700.00	10,700.00	10,436.15	13,496
2023-01-04	10,450.00	10,800.00	10,450.00	10,750.00	10,484.92	23,104
2023-01-03	10,700.00	10,850.00	10,500.00	10,650.00	10,387.39	26,100
2023-01-02	11,200.00	11,300.00	10,800.00	10,850.00	10,582.46	26,023
2022-12-29	11,450.00	11,450.00	11,000.00	11,200.00	10,923.83	39,477
2022-12-28	11,600.00	11,600.00	11,400.00	11,450.00	11,167.66	16,808
2022-12-27	11,300.00	11,550.00	11,200.00	11,500.00	11,116.94	32,553
2022-12-26	11,550.00	11,550.00	11,200.00	11,350.00	10,971.94	38,273
2022-12-23	11,700.00	11,800.00	11,400.00	11,550.00	11,165.28	41,935
2022-12-22	11,950.00	12,000.00	11,600.00	11,800.00	11,406.95	59,326
2022-12-21	11,200.00	11,900.00	10,900.00	11,800.00	11,406.95	103,562
2022-12-20	11,250.00	11,300.00	10,850.00	11,050.00	10,681.93	27,740
2022-12-19	11,300.00	11,300.00	11,100.00	11,200.00	10,826.94	16,910
2022-12-16	11,500.00	11,500.00	11,200.00	11,300.00	10,923.60	48,374
2022-12-15	11,400.00	11,700.00	11,350.00	11,600.00	11,213.61	49,166
2022-12-14	11,400.00	11,600.00	11,350.00	11,350.00	10,971.94	47,703
2022-12-13	11,500.00	11,700.00	11,250.00	11,400.00	11,020.27	39,303
2022-12-12	11,450.00	11,650.00	11,250.00	11,550.00	11,165.28	30,707
2022-12-09	11,050.00	11,450.00	11,000.00	11,450.00	11,068.61	35,412
2022-12-08	11,350.00	11,400.00	10,800.00	10,850.00	10,488.59	34,778
2022-12-07	11,300.00	11,400.00	11,200.00	11,250.00	10,875.27	29,552
2022-12-06	11,250.00	11,350.00	11,150.00	11,300.00	10,923.60	30,417
2022-12-05	11,100.00	11,400.00	11,050.00	11,350.00	10,971.94	30,152
2022-12-02	11,250.00	11,400.00	11,050.00	11,050.00	10,681.93	17,160
2022-12-01	11,200.00	11,300.00	11,200.00	11,250.00	10,875.27	21,760
2022-11-30	10,900.00	11,150.00	10,850.00	11,050.00	10,681.93	26,517
2022-11-29	10,850.00	11,000.00	10,700.00	10,900.00	10,536.93	9,026
2022-11-28	11,300.00	11,300.00	10,750.00	10,800.00	10,440.26	33,678
2022-11-25	11,100.00	11,150.00	10,950.00	11,150.00	10,778.60	9,706
2022-11-24	11,000.00	11,100.00	10,950.00	11,100.00	10,730.27	19,382
2022-11-23	10,900.00	11,100.00	10,750.00	10,950.00	10,585.26	18,683
2022-11-22	10,950.00	10,950.00	10,650.00	10,650.00	10,295.26	12,874
2022-11-21	11,050.00	11,150.00	10,700.00	10,750.00	10,391.92	19,464
2022-11-18	11,300.00	11,300.00	11,000.00	11,050.00	10,681.93	18,171
2022-11-17	11,400.00	11,400.00	11,100.00	11,100.00	10,730.27	18,734
2022-11-16	11,550.00	11,600.00	11,350.00	11,400.00	11,020.27	19,407
2022-11-15	11,350.00	11,600.00	11,300.00	11,500.00	11,116.94	32,293
2022-11-14	11,450.00	11,500.00	11,200.00	11,350.00	10,971.94	45,738

← NewerPage 16 of 21 · 1,223 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.