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 |
| 2021-10-20 | 17,750.00 | 17,800.00 | 17,350.00 | 17,500.00 | 16,818.20 | 85,871 |
| 2021-10-19 | 17,800.00 | 17,950.00 | 17,500.00 | 17,650.00 | 16,962.36 | 181,471 |
| 2021-10-18 | 17,350.00 | 17,750.00 | 17,150.00 | 17,500.00 | 16,818.20 | 180,218 |
| 2021-10-15 | 17,100.00 | 17,150.00 | 16,850.00 | 17,050.00 | 16,385.73 | 74,192 |
| 2021-10-14 | 17,200.00 | 17,300.00 | 16,700.00 | 16,900.00 | 16,241.58 | 76,746 |
← NewerPage 21 of 21 · 1,228 trading days
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.