Pulmuone Holdi historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	16,450.00	16,550.00	16,300.00	16,450.00	15,809.11	36,685
2021-11-19	16,450.00	16,550.00	16,350.00	16,450.00	15,809.11	24,738
2021-11-18	16,550.00	16,550.00	16,300.00	16,500.00	15,857.16	48,914
2021-11-17	16,800.00	16,800.00	16,300.00	16,550.00	15,905.21	66,512
2021-11-16	16,850.00	17,100.00	16,700.00	16,800.00	16,145.47	44,347
2021-11-15	16,900.00	16,900.00	16,600.00	16,750.00	16,097.42	42,436
2021-11-12	16,850.00	17,000.00	16,650.00	16,850.00	16,193.53	45,489
2021-11-11	16,200.00	17,000.00	16,200.00	16,800.00	16,145.47	52,457
2021-11-10	16,800.00	16,800.00	16,350.00	16,350.00	15,713.01	63,456
2021-11-09	17,000.00	17,100.00	16,600.00	16,800.00	16,145.47	43,126
2021-11-08	16,700.00	17,050.00	16,550.00	17,000.00	16,337.68	49,167
2021-11-05	16,800.00	17,000.00	16,600.00	16,700.00	16,049.37	54,994
2021-11-04	17,000.00	17,250.00	16,550.00	16,800.00	16,145.47	57,825
2021-11-03	17,400.00	17,450.00	16,800.00	16,900.00	16,241.58	93,072
2021-11-02	17,000.00	17,500.00	17,000.00	17,350.00	16,674.05	55,145
2021-11-01	17,050.00	17,400.00	16,950.00	17,050.00	16,385.73	58,487
2021-10-29	17,350.00	17,500.00	17,000.00	17,050.00	16,385.73	56,808
2021-10-28	17,400.00	17,550.00	17,250.00	17,350.00	16,674.05	48,894
2021-10-27	17,550.00	17,600.00	17,350.00	17,400.00	16,722.10	44,768
2021-10-26	17,850.00	17,850.00	17,450.00	17,600.00	16,914.31	50,461
2021-10-25	17,350.00	17,750.00	17,300.00	17,550.00	16,866.25	81,381
2021-10-22	17,400.00	17,450.00	17,250.00	17,250.00	16,577.94	53,984
2021-10-21	17,500.00	17,700.00	17,400.00	17,450.00	16,770.15	59,749

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.