Pulmuone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,770.00 | 8,900.00 | 8,680.00 | 8,780.00 | 8,780.00 | 38,590 |
| 2026-07-16 | 8,950.00 | 9,050.00 | 8,770.00 | 8,880.00 | 8,880.00 | 39,428 |
| 2026-07-15 | 9,010.00 | 9,130.00 | 8,890.00 | 8,910.00 | 8,910.00 | 37,240 |
| 2026-07-14 | 8,960.00 | 9,150.00 | 8,910.00 | 9,030.00 | 9,030.00 | 46,912 |
| 2026-07-13 | 9,350.00 | 9,350.00 | 8,970.00 | 9,030.00 | 9,030.00 | 36,950 |
| 2026-07-10 | 9,000.00 | 9,330.00 | 9,000.00 | 9,170.00 | 9,170.00 | 21,116 |
| 2026-07-09 | 9,140.00 | 9,400.00 | 9,000.00 | 9,070.00 | 9,070.00 | 26,534 |
| 2026-07-08 | 9,450.00 | 9,550.00 | 9,070.00 | 9,230.00 | 9,230.00 | 47,700 |
| 2026-07-07 | 9,420.00 | 9,540.00 | 9,330.00 | 9,380.00 | 9,380.00 | 32,699 |
| 2026-07-06 | 9,320.00 | 9,500.00 | 9,280.00 | 9,420.00 | 9,420.00 | 11,406 |
| 2026-07-03 | 9,380.00 | 9,380.00 | 9,100.00 | 9,310.00 | 9,310.00 | 27,349 |
| 2026-07-02 | 9,320.00 | 9,540.00 | 9,080.00 | 9,230.00 | 9,230.00 | 32,643 |
| 2026-07-01 | 9,210.00 | 9,400.00 | 9,100.00 | 9,250.00 | 9,250.00 | 14,808 |
| 2026-06-30 | 9,370.00 | 9,640.00 | 9,110.00 | 9,120.00 | 9,120.00 | 18,842 |
| 2026-06-29 | 8,920.00 | 9,520.00 | 8,920.00 | 9,420.00 | 9,420.00 | 25,506 |
| 2026-06-26 | 9,130.00 | 9,200.00 | 8,820.00 | 9,010.00 | 9,010.00 | 46,120 |
| 2026-06-25 | 9,210.00 | 9,470.00 | 9,210.00 | 9,210.00 | 9,210.00 | 29,902 |
| 2026-06-24 | 9,180.00 | 9,320.00 | 9,070.00 | 9,300.00 | 9,300.00 | 28,764 |
| 2026-06-23 | 9,300.00 | 9,650.00 | 9,100.00 | 9,140.00 | 9,140.00 | 39,578 |
| 2026-06-22 | 9,590.00 | 9,760.00 | 9,430.00 | 9,480.00 | 9,480.00 | 28,748 |
| 2026-06-19 | 9,800.00 | 9,900.00 | 9,450.00 | 9,610.00 | 9,610.00 | 67,681 |
| 2026-06-18 | 9,990.00 | 10,010.00 | 9,710.00 | 9,800.00 | 9,800.00 | 44,955 |
| 2026-06-17 | 10,090.00 | 10,180.00 | 9,900.00 | 9,980.00 | 9,980.00 | 35,856 |
| 2026-06-16 | 10,050.00 | 10,200.00 | 9,990.00 | 10,090.00 | 10,090.00 | 25,382 |
| 2026-06-15 | 10,110.00 | 10,210.00 | 10,000.00 | 10,050.00 | 10,050.00 | 28,457 |
| 2026-06-12 | 9,990.00 | 10,280.00 | 9,860.00 | 10,060.00 | 10,060.00 | 59,709 |
| 2026-06-11 | 9,310.00 | 9,840.00 | 9,260.00 | 9,830.00 | 9,830.00 | 42,115 |
| 2026-06-10 | 9,330.00 | 9,740.00 | 9,230.00 | 9,460.00 | 9,460.00 | 54,408 |
| 2026-06-09 | 9,100.00 | 9,840.00 | 9,100.00 | 9,540.00 | 9,540.00 | 84,413 |
| 2026-06-08 | 9,360.00 | 9,390.00 | 9,020.00 | 9,060.00 | 9,060.00 | 116,903 |
| 2026-06-05 | 9,840.00 | 9,850.00 | 9,510.00 | 9,630.00 | 9,630.00 | 89,516 |
| 2026-06-04 | 10,060.00 | 10,090.00 | 9,780.00 | 9,910.00 | 9,910.00 | 116,150 |
| 2026-06-02 | 9,990.00 | 10,100.00 | 9,910.00 | 10,100.00 | 10,100.00 | 55,267 |
| 2026-06-01 | 10,130.00 | 10,170.00 | 9,940.00 | 10,020.00 | 10,020.00 | 105,675 |
| 2026-05-29 | 10,420.00 | 10,530.00 | 10,050.00 | 10,140.00 | 10,140.00 | 109,617 |
| 2026-05-28 | 10,370.00 | 10,440.00 | 10,060.00 | 10,360.00 | 10,360.00 | 68,559 |
| 2026-05-27 | 10,650.00 | 10,650.00 | 10,230.00 | 10,350.00 | 10,350.00 | 109,427 |
| 2026-05-26 | 10,930.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,700.00 | 67,548 |
| 2026-05-22 | 11,020.00 | 11,050.00 | 10,850.00 | 10,900.00 | 10,900.00 | 56,862 |
| 2026-05-21 | 10,910.00 | 11,100.00 | 10,830.00 | 10,870.00 | 10,870.00 | 35,410 |
| 2026-05-20 | 11,210.00 | 11,210.00 | 10,650.00 | 10,740.00 | 10,740.00 | 53,885 |
| 2026-05-19 | 11,140.00 | 11,300.00 | 11,050.00 | 11,100.00 | 11,100.00 | 42,138 |
| 2026-05-18 | 11,490.00 | 11,580.00 | 11,100.00 | 11,140.00 | 11,140.00 | 81,314 |
| 2026-05-15 | 11,300.00 | 11,460.00 | 10,980.00 | 11,020.00 | 11,020.00 | 73,765 |
| 2026-05-14 | 10,900.00 | 11,240.00 | 10,870.00 | 11,230.00 | 11,230.00 | 46,946 |
| 2026-05-13 | 10,900.00 | 11,030.00 | 10,800.00 | 10,930.00 | 10,930.00 | 31,145 |
| 2026-05-12 | 11,000.00 | 11,100.00 | 10,740.00 | 10,900.00 | 10,900.00 | 83,898 |
| 2026-05-11 | 11,500.00 | 11,500.00 | 11,030.00 | 11,040.00 | 11,040.00 | 34,687 |
| 2026-05-08 | 11,390.00 | 11,390.00 | 10,950.00 | 11,250.00 | 11,250.00 | 75,459 |
| 2026-05-07 | 11,460.00 | 11,490.00 | 11,170.00 | 11,300.00 | 11,300.00 | 74,406 |
| 2026-05-06 | 11,980.00 | 12,060.00 | 11,310.00 | 11,430.00 | 11,430.00 | 186,870 |
| 2026-05-04 | 12,500.00 | 12,540.00 | 11,700.00 | 12,060.00 | 12,060.00 | 78,006 |
| 2026-04-30 | 12,270.00 | 12,420.00 | 12,220.00 | 12,300.00 | 12,300.00 | 116,905 |
| 2026-04-29 | 12,100.00 | 12,270.00 | 12,020.00 | 12,270.00 | 12,270.00 | 54,915 |
| 2026-04-28 | 12,200.00 | 12,200.00 | 12,010.00 | 12,080.00 | 12,080.00 | 54,367 |
| 2026-04-27 | 12,170.00 | 12,270.00 | 12,170.00 | 12,170.00 | 12,170.00 | 25,371 |
| 2026-04-24 | 12,130.00 | 12,210.00 | 11,880.00 | 12,090.00 | 12,090.00 | 47,731 |
| 2026-04-23 | 12,340.00 | 12,350.00 | 11,950.00 | 12,130.00 | 12,130.00 | 58,442 |
| 2026-04-22 | 12,380.00 | 12,380.00 | 12,220.00 | 12,230.00 | 12,230.00 | 39,866 |
| 2026-04-21 | 12,450.00 | 12,500.00 | 12,280.00 | 12,330.00 | 12,330.00 | 49,888 |
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.