Pulmuone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	16,750.00	16,800.00	16,450.00	16,800.00	16,240.40	32,181
2022-02-17	16,800.00	16,850.00	16,350.00	16,800.00	16,240.40	41,210
2022-02-16	16,700.00	16,700.00	16,450.00	16,650.00	16,095.40	27,988
2022-02-15	16,500.00	16,750.00	16,200.00	16,300.00	15,757.06	48,973
2022-02-14	16,550.00	17,000.00	16,400.00	16,650.00	16,095.40	50,129
2022-02-11	17,100.00	17,250.00	16,600.00	16,600.00	16,047.07	76,862
2022-02-10	17,350.00	17,600.00	16,850.00	17,300.00	16,723.75	68,406
2022-02-09	17,650.00	17,750.00	17,200.00	17,300.00	16,723.75	56,337
2022-02-08	17,450.00	17,850.00	17,200.00	17,550.00	16,965.42	171,358
2022-02-07	16,950.00	17,400.00	16,650.00	17,300.00	16,723.75	124,101
2022-02-04	16,150.00	16,900.00	16,150.00	16,850.00	16,288.74	63,937
2022-02-03	16,250.00	16,400.00	16,100.00	16,150.00	15,612.05	44,201
2022-01-28	15,950.00	16,250.00	15,800.00	16,200.00	15,660.39	55,586
2022-01-27	16,900.00	16,900.00	15,950.00	16,000.00	15,467.05	78,475
2022-01-26	16,650.00	17,050.00	16,600.00	16,800.00	16,240.40	44,537
2022-01-25	17,300.00	17,350.00	16,650.00	16,650.00	16,095.40	104,990
2022-01-24	16,700.00	17,300.00	16,450.00	17,250.00	16,675.41	79,953
2022-01-21	16,650.00	16,850.00	16,550.00	16,800.00	16,240.40	23,247
2022-01-20	16,600.00	16,950.00	16,550.00	16,700.00	16,143.73	23,382
2022-01-19	16,500.00	17,000.00	16,500.00	16,550.00	15,998.73	46,649
2022-01-18	17,400.00	17,450.00	16,800.00	16,850.00	16,288.74	47,867
2022-01-17	17,500.00	17,600.00	17,200.00	17,300.00	16,723.75	56,807
2022-01-14	17,300.00	17,450.00	17,100.00	17,450.00	16,868.75	77,485
2022-01-13	17,150.00	17,450.00	17,100.00	17,200.00	16,627.08	66,337
2022-01-12	17,100.00	17,100.00	16,800.00	17,000.00	16,433.74	35,956
2022-01-11	16,900.00	17,100.00	16,650.00	16,950.00	16,385.41	37,966
2022-01-10	17,200.00	17,300.00	16,900.00	17,000.00	16,433.74	53,379
2022-01-07	16,800.00	17,150.00	16,700.00	16,950.00	16,385.41	59,393
2022-01-06	16,500.00	17,350.00	16,500.00	16,600.00	16,047.07	78,668
2022-01-05	17,000.00	17,000.00	16,000.00	16,850.00	16,288.74	112,013
2022-01-04	17,100.00	17,200.00	16,800.00	17,000.00	16,433.74	52,530
2022-01-03	17,300.00	17,350.00	17,050.00	17,100.00	16,530.41	28,810
2021-12-30	17,150.00	17,300.00	17,100.00	17,300.00	16,723.75	26,400
2021-12-29	17,300.00	17,500.00	17,200.00	17,300.00	16,723.75	28,515
2021-12-28	17,400.00	17,550.00	17,350.00	17,450.00	16,770.15	38,119
2021-12-27	17,550.00	17,550.00	17,300.00	17,450.00	16,770.15	33,882
2021-12-24	17,400.00	17,550.00	17,350.00	17,450.00	16,770.15	43,580
2021-12-23	17,550.00	17,700.00	17,450.00	17,500.00	16,818.20	51,765
2021-12-22	17,600.00	17,750.00	17,500.00	17,550.00	16,866.25	49,146
2021-12-21	17,400.00	17,650.00	17,150.00	17,600.00	16,914.31	66,457
2021-12-20	17,600.00	17,850.00	17,350.00	17,400.00	16,722.10	114,077
2021-12-17	17,000.00	17,400.00	17,000.00	17,350.00	16,674.05	38,587
2021-12-16	17,550.00	17,550.00	17,000.00	17,100.00	16,433.79	59,999
2021-12-15	17,600.00	17,600.00	17,250.00	17,350.00	16,674.05	60,192
2021-12-14	17,300.00	17,600.00	17,050.00	17,500.00	16,818.20	108,750
2021-12-13	16,850.00	17,500.00	16,850.00	17,300.00	16,625.99	125,556
2021-12-10	16,950.00	17,050.00	16,800.00	16,850.00	16,193.53	52,857
2021-12-09	16,800.00	17,100.00	16,600.00	16,850.00	16,193.53	56,725
2021-12-08	16,850.00	16,900.00	16,600.00	16,700.00	16,049.37	37,035
2021-12-07	16,700.00	16,750.00	16,550.00	16,750.00	16,097.42	22,569
2021-12-06	16,750.00	16,850.00	16,400.00	16,600.00	15,953.27	26,411
2021-12-03	16,800.00	16,900.00	16,350.00	16,750.00	16,097.42	69,459
2021-12-02	15,900.00	16,550.00	15,700.00	16,400.00	15,761.06	40,827
2021-12-01	15,750.00	16,100.00	15,350.00	16,000.00	15,376.64	30,848
2021-11-30	16,200.00	16,400.00	15,350.00	15,750.00	15,136.38	55,952
2021-11-29	16,000.00	16,400.00	15,200.00	16,100.00	15,472.75	41,701
2021-11-26	17,350.00	17,350.00	16,450.00	16,550.00	15,905.21	45,115
2021-11-25	16,900.00	17,150.00	16,650.00	17,000.00	16,337.68	53,726
2021-11-24	16,800.00	17,100.00	16,650.00	16,900.00	16,241.58	48,178
2021-11-23	16,450.00	17,550.00	16,400.00	16,850.00	16,193.53	68,160

← NewerPage 20 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.