Pulmuone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	11,400.00	11,450.00	11,050.00	11,200.00	10,826.94	40,741
2022-11-10	10,900.00	11,250.00	10,650.00	11,100.00	10,730.27	32,508
2022-11-09	10,850.00	11,050.00	10,800.00	10,900.00	10,536.93	38,084
2022-11-08	10,900.00	11,000.00	10,750.00	10,850.00	10,488.59	19,389
2022-11-07	10,750.00	10,900.00	10,750.00	10,850.00	10,488.59	23,823
2022-11-04	10,450.00	10,750.00	10,450.00	10,750.00	10,391.92	23,179
2022-11-03	10,500.00	10,600.00	10,350.00	10,550.00	10,198.59	10,247
2022-11-02	10,400.00	10,700.00	10,400.00	10,600.00	10,246.92	28,385
2022-11-01	10,300.00	10,500.00	10,250.00	10,400.00	10,053.58	18,589
2022-10-31	10,300.00	10,450.00	10,150.00	10,250.00	9,908.58	20,019
2022-10-28	10,200.00	10,300.00	10,100.00	10,150.00	9,811.91	16,029
2022-10-27	10,100.00	10,250.00	10,100.00	10,150.00	9,811.91	19,971
2022-10-26	10,400.00	10,400.00	10,050.00	10,150.00	9,811.91	34,326
2022-10-25	10,650.00	10,650.00	10,300.00	10,400.00	10,053.58	24,156
2022-10-24	10,600.00	10,850.00	10,500.00	10,600.00	10,246.92	20,983
2022-10-21	10,500.00	10,700.00	10,300.00	10,550.00	10,198.59	29,774
2022-10-20	10,600.00	10,700.00	10,400.00	10,550.00	10,198.59	19,495
2022-10-19	10,800.00	10,850.00	10,550.00	10,600.00	10,246.92	14,402
2022-10-18	10,700.00	10,800.00	10,550.00	10,650.00	10,295.26	13,570
2022-10-17	10,400.00	10,700.00	10,200.00	10,600.00	10,246.92	20,024
2022-10-14	10,200.00	10,600.00	10,150.00	10,550.00	10,198.59	54,383
2022-10-13	10,650.00	10,650.00	10,100.00	10,100.00	9,763.58	38,636
2022-10-12	10,800.00	10,950.00	10,500.00	10,650.00	10,295.26	46,134
2022-10-11	11,000.00	11,200.00	10,800.00	10,850.00	10,488.59	27,557
2022-10-07	11,250.00	11,450.00	11,200.00	11,350.00	10,971.94	15,364
2022-10-06	11,250.00	11,450.00	11,250.00	11,400.00	11,020.27	14,279
2022-10-05	11,650.00	11,700.00	11,250.00	11,300.00	10,923.60	23,529
2022-10-04	11,500.00	11,650.00	11,400.00	11,650.00	11,261.95	25,837
2022-09-30	10,500.00	11,750.00	10,500.00	11,400.00	11,020.27	61,981
2022-09-29	10,650.00	11,000.00	10,650.00	10,800.00	10,440.26	29,517
2022-09-28	11,000.00	11,250.00	10,500.00	10,550.00	10,198.59	57,482
2022-09-27	10,800.00	11,100.00	10,800.00	10,950.00	10,585.26	28,547
2022-09-26	11,200.00	11,600.00	11,000.00	11,100.00	10,730.27	74,497
2022-09-23	11,950.00	12,050.00	11,600.00	11,600.00	11,213.61	21,631
2022-09-22	11,950.00	12,000.00	11,750.00	12,000.00	11,600.29	26,560
2022-09-21	12,050.00	12,050.00	11,900.00	12,000.00	11,600.29	21,426
2022-09-20	12,200.00	12,200.00	11,900.00	12,050.00	11,648.62	48,644
2022-09-19	12,200.00	12,400.00	12,050.00	12,100.00	11,696.96	30,898
2022-09-16	12,500.00	12,550.00	12,250.00	12,300.00	11,890.30	30,615
2022-09-15	12,550.00	12,700.00	12,300.00	12,450.00	12,035.30	34,743
2022-09-14	12,450.00	12,650.00	12,300.00	12,600.00	12,180.30	21,921
2022-09-13	12,850.00	12,950.00	12,600.00	12,750.00	12,325.31	49,803
2022-09-08	12,700.00	12,800.00	12,600.00	12,600.00	12,180.30	25,475
2022-09-07	13,000.00	13,050.00	12,450.00	12,600.00	12,180.30	41,961
2022-09-06	12,800.00	13,100.00	12,800.00	13,000.00	12,566.98	16,104
2022-09-05	12,900.00	13,200.00	12,800.00	12,950.00	12,518.64	54,489
2022-09-02	13,400.00	13,400.00	13,000.00	13,150.00	12,711.98	26,600
2022-09-01	13,800.00	13,850.00	13,200.00	13,200.00	12,760.32	39,361
2022-08-31	13,650.00	13,800.00	13,550.00	13,800.00	13,340.33	21,696
2022-08-30	13,800.00	13,900.00	13,650.00	13,750.00	13,292.00	22,118
2022-08-29	13,350.00	13,950.00	13,250.00	13,750.00	13,292.00	43,817
2022-08-26	13,850.00	14,050.00	13,800.00	13,850.00	13,388.67	30,816
2022-08-25	14,250.00	14,250.00	13,850.00	13,850.00	13,388.67	31,924
2022-08-24	13,450.00	14,200.00	13,450.00	14,100.00	13,630.34	101,636
2022-08-23	13,800.00	13,900.00	13,350.00	13,450.00	13,001.99	45,299
2022-08-22	14,000.00	14,200.00	13,500.00	13,950.00	13,485.33	37,595
2022-08-19	13,950.00	14,200.00	13,950.00	14,100.00	13,630.34	26,305
2022-08-18	14,200.00	14,200.00	13,950.00	14,100.00	13,630.34	27,812
2022-08-17	14,350.00	14,350.00	14,000.00	14,200.00	13,727.01	46,026
2022-08-16	14,300.00	14,300.00	14,050.00	14,050.00	13,582.00	33,428

← NewerPage 17 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.