Pulmuone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	14,450.00	14,550.00	14,100.00	14,300.00	13,823.68	48,906
2022-08-11	14,700.00	14,700.00	14,400.00	14,450.00	13,968.68	31,537
2022-08-10	14,700.00	14,700.00	14,400.00	14,500.00	14,017.01	56,675
2022-08-09	14,300.00	14,900.00	14,000.00	14,550.00	14,065.35	172,652
2022-08-08	14,050.00	14,250.00	13,850.00	14,200.00	13,727.01	49,406
2022-08-05	13,850.00	14,300.00	13,750.00	14,050.00	13,582.00	93,010
2022-08-04	13,700.00	13,850.00	13,500.00	13,750.00	13,292.00	51,893
2022-08-03	13,450.00	13,650.00	13,350.00	13,650.00	13,195.33	41,870
2022-08-02	13,350.00	13,700.00	13,250.00	13,450.00	13,001.99	54,862
2022-08-01	13,700.00	13,700.00	13,300.00	13,450.00	13,001.99	30,742
2022-07-29	13,250.00	13,550.00	13,150.00	13,500.00	13,050.32	38,958
2022-07-28	13,500.00	13,550.00	13,250.00	13,250.00	12,808.65	54,059
2022-07-27	13,150.00	13,700.00	13,000.00	13,400.00	12,953.65	121,986
2022-07-26	12,600.00	14,150.00	12,500.00	13,150.00	12,711.98	502,743
2022-07-25	12,350.00	12,550.00	12,250.00	12,350.00	11,938.63	23,265
2022-07-22	12,500.00	12,500.00	12,300.00	12,350.00	11,938.63	17,464
2022-07-21	12,500.00	12,500.00	12,350.00	12,500.00	12,083.63	16,519
2022-07-20	12,650.00	12,650.00	12,350.00	12,500.00	12,083.63	25,575
2022-07-19	12,200.00	12,350.00	12,100.00	12,350.00	11,938.63	19,824
2022-07-18	12,200.00	12,450.00	12,150.00	12,200.00	11,793.63	39,123
2022-07-15	12,350.00	12,350.00	11,850.00	12,200.00	11,793.63	39,415
2022-07-14	12,250.00	12,300.00	12,050.00	12,200.00	11,793.63	23,129
2022-07-13	12,150.00	12,300.00	12,100.00	12,250.00	11,841.96	22,335
2022-07-12	12,400.00	12,400.00	12,100.00	12,250.00	11,841.96	19,163
2022-07-11	12,550.00	12,550.00	12,300.00	12,400.00	11,986.96	18,859
2022-07-08	12,600.00	12,750.00	12,450.00	12,550.00	12,131.97	17,380
2022-07-07	12,500.00	12,550.00	12,400.00	12,500.00	12,083.63	17,368
2022-07-06	12,550.00	12,550.00	12,200.00	12,500.00	12,083.63	14,355
2022-07-05	12,350.00	12,550.00	12,250.00	12,450.00	12,035.30	28,862
2022-07-04	12,300.00	12,650.00	12,050.00	12,300.00	11,890.30	43,563
2022-07-01	12,150.00	12,450.00	12,050.00	12,150.00	11,745.29	30,016
2022-06-30	12,650.00	12,650.00	12,100.00	12,200.00	11,793.63	27,649
2022-06-29	12,350.00	12,650.00	12,150.00	12,500.00	12,083.63	25,297
2022-06-28	12,800.00	13,000.00	12,350.00	12,550.00	12,131.97	39,067
2022-06-27	12,100.00	12,700.00	12,000.00	12,550.00	12,131.97	52,213
2022-06-24	11,300.00	12,000.00	11,300.00	11,950.00	11,551.95	45,054
2022-06-23	11,900.00	12,000.00	11,350.00	11,400.00	11,020.27	70,492
2022-06-22	12,600.00	12,600.00	11,950.00	11,950.00	11,551.95	44,901
2022-06-21	12,000.00	12,550.00	12,000.00	12,550.00	12,131.97	43,890
2022-06-20	12,800.00	12,900.00	11,950.00	12,150.00	11,745.29	81,616
2022-06-17	12,550.00	12,800.00	12,400.00	12,700.00	12,276.97	88,035
2022-06-16	13,350.00	13,350.00	12,850.00	12,850.00	12,421.98	77,375
2022-06-15	12,950.00	13,250.00	12,800.00	12,950.00	12,518.64	119,067
2022-06-14	13,450.00	13,500.00	12,850.00	13,200.00	12,760.32	162,009
2022-06-13	14,500.00	14,500.00	13,650.00	13,700.00	13,243.66	119,142
2022-06-10	14,700.00	14,950.00	14,600.00	14,600.00	14,113.68	60,508
2022-06-09	15,100.00	15,100.00	14,700.00	14,750.00	14,258.69	91,779
2022-06-08	15,200.00	15,200.00	15,000.00	15,100.00	14,597.03	26,255
2022-06-07	15,300.00	15,300.00	15,000.00	15,000.00	14,500.36	56,277
2022-06-03	15,300.00	15,550.00	15,300.00	15,300.00	14,790.37	47,632
2022-06-02	15,400.00	15,400.00	15,200.00	15,250.00	14,742.03	46,469
2022-05-31	15,600.00	15,600.00	15,300.00	15,300.00	14,790.37	174,569
2022-05-30	15,450.00	15,500.00	15,350.00	15,450.00	14,935.37	39,764
2022-05-27	15,250.00	15,350.00	15,200.00	15,300.00	14,790.37	36,694
2022-05-26	15,200.00	15,250.00	15,100.00	15,150.00	14,645.36	31,336
2022-05-25	15,100.00	15,200.00	14,950.00	15,100.00	14,597.03	73,774
2022-05-24	15,300.00	15,400.00	15,100.00	15,100.00	14,597.03	66,045
2022-05-23	15,350.00	15,500.00	15,250.00	15,250.00	14,742.03	54,265
2022-05-20	15,550.00	15,700.00	15,100.00	15,300.00	14,790.37	166,957
2022-05-19	15,500.00	15,700.00	15,350.00	15,550.00	15,032.04	59,619

← NewerPage 18 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.