Pulmuone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	15,850.00	16,150.00	15,750.00	15,850.00	15,322.05	58,951
2022-05-17	16,100.00	16,300.00	15,650.00	15,850.00	15,322.05	85,573
2022-05-16	15,800.00	16,800.00	15,700.00	16,100.00	15,563.72	203,695
2022-05-13	15,200.00	15,650.00	15,150.00	15,600.00	15,080.37	57,588
2022-05-12	15,200.00	15,700.00	15,100.00	15,150.00	14,645.36	76,466
2022-05-11	15,450.00	15,750.00	15,350.00	15,450.00	14,935.37	93,645
2022-05-10	15,150.00	15,500.00	15,000.00	15,450.00	14,935.37	111,216
2022-05-09	16,100.00	16,150.00	15,400.00	15,550.00	15,032.04	176,292
2022-05-06	16,200.00	16,300.00	16,000.00	16,100.00	15,563.72	121,188
2022-05-04	16,650.00	16,650.00	16,300.00	16,350.00	15,805.39	124,107
2022-05-03	16,750.00	16,900.00	16,600.00	16,650.00	16,095.40	101,359
2022-05-02	16,800.00	17,000.00	16,600.00	16,750.00	16,192.07	109,787
2022-04-29	17,050.00	17,200.00	16,700.00	16,850.00	16,288.74	162,111
2022-04-28	17,600.00	17,700.00	16,950.00	17,000.00	16,433.74	206,605
2022-04-27	18,400.00	18,750.00	17,500.00	17,500.00	16,917.09	319,946
2022-04-26	18,400.00	18,700.00	17,700.00	18,600.00	17,980.45	271,248
2022-04-25	18,150.00	19,000.00	18,150.00	18,150.00	17,545.44	444,885
2022-04-22	18,250.00	18,600.00	18,200.00	18,350.00	17,738.77	168,831
2022-04-21	18,800.00	18,800.00	18,300.00	18,450.00	17,835.44	194,379
2022-04-20	17,750.00	18,800.00	17,650.00	18,600.00	17,980.45	665,662
2022-04-19	17,850.00	18,100.00	17,450.00	17,700.00	17,110.42	190,168
2022-04-18	17,350.00	17,950.00	17,250.00	17,850.00	17,255.43	174,100
2022-04-15	17,550.00	17,950.00	17,300.00	17,450.00	16,868.75	156,669
2022-04-14	17,700.00	17,700.00	17,300.00	17,600.00	17,013.76	81,133
2022-04-13	17,450.00	17,850.00	17,400.00	17,550.00	16,965.42	96,167
2022-04-12	18,050.00	18,100.00	17,600.00	17,650.00	17,062.09	114,038
2022-04-11	17,500.00	18,200.00	17,400.00	18,050.00	17,448.77	258,311
2022-04-08	17,300.00	17,450.00	17,100.00	17,400.00	16,820.42	53,553
2022-04-07	17,750.00	17,750.00	17,100.00	17,100.00	16,530.41	87,114
2022-04-06	17,350.00	18,100.00	17,300.00	17,750.00	17,158.76	235,465
2022-04-05	17,300.00	17,550.00	17,050.00	17,500.00	16,917.09	92,545
2022-04-04	17,550.00	17,950.00	17,300.00	17,550.00	16,965.42	272,491
2022-04-01	16,850.00	17,300.00	16,750.00	17,050.00	16,482.08	71,063
2022-03-31	16,950.00	16,950.00	16,800.00	16,850.00	16,288.74	32,975
2022-03-30	16,950.00	16,950.00	16,750.00	16,850.00	16,288.74	33,755
2022-03-29	16,900.00	17,200.00	16,800.00	16,800.00	16,240.40	57,897
2022-03-28	16,850.00	17,100.00	16,750.00	16,950.00	16,385.41	75,706
2022-03-25	16,950.00	17,000.00	16,650.00	16,650.00	16,095.40	38,837
2022-03-24	16,800.00	17,200.00	16,550.00	16,900.00	16,337.07	108,909
2022-03-23	16,850.00	16,850.00	16,600.00	16,700.00	16,143.73	41,963
2022-03-22	16,500.00	16,950.00	16,400.00	16,600.00	16,047.07	96,436
2022-03-21	16,300.00	16,550.00	16,300.00	16,450.00	15,902.06	50,744
2022-03-18	16,300.00	16,350.00	16,200.00	16,300.00	15,757.06	26,356
2022-03-17	16,450.00	16,450.00	16,250.00	16,250.00	15,708.72	30,539
2022-03-16	16,300.00	16,300.00	16,100.00	16,250.00	15,708.72	31,105
2022-03-15	16,100.00	16,400.00	16,100.00	16,200.00	15,660.39	19,885
2022-03-14	16,250.00	16,650.00	16,050.00	16,250.00	15,708.72	73,200
2022-03-11	16,300.00	16,400.00	16,150.00	16,250.00	15,708.72	50,382
2022-03-10	16,700.00	16,700.00	16,250.00	16,300.00	15,757.06	46,392
2022-03-08	17,000.00	17,050.00	16,300.00	16,400.00	15,853.73	71,229
2022-03-07	16,750.00	18,100.00	16,100.00	16,850.00	16,288.74	235,818
2022-03-04	16,700.00	16,850.00	16,550.00	16,550.00	15,998.73	31,161
2022-03-03	16,500.00	16,700.00	16,400.00	16,700.00	16,143.73	31,300
2022-03-02	16,250.00	16,500.00	16,150.00	16,350.00	15,805.39	38,611
2022-02-28	16,100.00	16,350.00	16,050.00	16,250.00	15,708.72	22,090
2022-02-25	16,200.00	16,400.00	16,100.00	16,100.00	15,563.72	27,891
2022-02-24	16,450.00	16,450.00	15,900.00	16,050.00	15,515.39	54,532
2022-02-23	16,300.00	16,500.00	16,300.00	16,400.00	15,853.73	17,454
2022-02-22	16,400.00	16,600.00	16,250.00	16,300.00	15,757.06	42,835
2022-02-21	16,600.00	16,800.00	16,450.00	16,700.00	16,143.73	30,532

← NewerPage 19 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.