Pulmuone Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12,450.00	12,500.00	12,280.00	12,330.00	12,330.00	49,888
2026-04-20	12,480.00	12,480.00	12,290.00	12,400.00	12,400.00	18,662
2026-04-17	12,560.00	12,600.00	12,350.00	12,430.00	12,430.00	25,131
2026-04-16	12,700.00	12,730.00	12,510.00	12,530.00	12,530.00	29,983
2026-04-15	12,470.00	12,720.00	12,470.00	12,600.00	12,600.00	94,287
2026-04-14	12,280.00	12,520.00	12,220.00	12,460.00	12,460.00	65,465
2026-04-13	12,230.00	12,280.00	12,090.00	12,120.00	12,120.00	23,282
2026-04-10	12,220.00	12,330.00	12,150.00	12,300.00	12,300.00	26,158
2026-04-09	12,060.00	12,300.00	12,010.00	12,210.00	12,210.00	52,713
2026-04-08	12,020.00	12,210.00	11,930.00	12,010.00	12,010.00	24,876
2026-04-07	11,930.00	12,000.00	11,860.00	11,900.00	11,900.00	22,161
2026-04-06	12,100.00	12,100.00	11,830.00	11,860.00	11,860.00	19,920
2026-04-03	11,820.00	12,100.00	11,820.00	12,020.00	12,020.00	43,923
2026-04-02	12,080.00	12,200.00	11,700.00	11,800.00	11,800.00	46,674
2026-04-01	11,850.00	12,120.00	11,790.00	12,120.00	12,120.00	32,226
2026-03-31	11,880.00	11,950.00	11,600.00	11,600.00	11,600.00	26,978
2026-03-30	11,930.00	12,120.00	11,780.00	11,840.00	11,738.00	115,201
2026-03-27	12,050.00	12,560.00	11,780.00	12,110.00	12,005.67	76,224
2026-03-26	12,400.00	12,420.00	11,990.00	12,120.00	12,015.59	90,028
2026-03-25	12,290.00	12,430.00	12,210.00	12,330.00	12,223.78	40,202
2026-03-24	11,910.00	12,820.00	11,760.00	12,490.00	12,382.40	162,607
2026-03-23	11,860.00	11,860.00	11,430.00	11,470.00	11,371.19	62,505
2026-03-20	11,740.00	11,970.00	11,730.00	11,950.00	11,847.05	47,850
2026-03-19	11,970.00	11,970.00	11,670.00	11,730.00	11,628.95	60,231
2026-03-18	12,110.00	12,200.00	11,950.00	11,970.00	11,866.88	42,083
2026-03-17	11,860.00	12,150.00	11,860.00	12,040.00	11,936.28	19,601
2026-03-16	11,950.00	12,000.00	11,820.00	11,840.00	11,738.00	43,759
2026-03-13	11,970.00	12,100.00	11,870.00	12,010.00	11,906.54	17,897
2026-03-12	12,140.00	12,150.00	11,950.00	12,060.00	11,956.10	27,365
2026-03-11	12,040.00	12,350.00	12,030.00	12,110.00	12,005.67	37,868
2026-03-10	11,910.00	12,030.00	11,860.00	11,950.00	11,847.05	33,317
2026-03-09	11,640.00	11,700.00	11,450.00	11,590.00	11,490.15	50,892
2026-03-06	12,040.00	12,140.00	11,820.00	12,030.00	11,926.36	35,036
2026-03-05	11,850.00	12,300.00	11,850.00	12,100.00	11,995.76	70,263
2026-03-04	12,020.00	12,560.00	11,400.00	11,500.00	11,400.93	158,253
2026-03-03	12,920.00	12,940.00	12,600.00	12,600.00	12,491.45	95,642
2026-02-27	13,140.00	13,140.00	12,930.00	12,980.00	12,868.18	61,760
2026-02-26	13,400.00	13,400.00	13,050.00	13,090.00	12,977.23	88,919
2026-02-25	13,610.00	13,620.00	13,380.00	13,400.00	13,284.56	64,353
2026-02-24	13,650.00	13,720.00	13,410.00	13,580.00	13,463.01	81,101
2026-02-23	13,490.00	13,700.00	13,410.00	13,620.00	13,502.67	115,605
2026-02-20	13,530.00	13,710.00	13,390.00	13,430.00	13,314.30	95,340
2026-02-19	13,310.00	13,410.00	13,170.00	13,400.00	13,284.56	81,795
2026-02-13	13,380.00	13,380.00	13,110.00	13,180.00	13,066.46	54,774
2026-02-12	13,230.00	13,490.00	13,200.00	13,380.00	13,264.73	92,871
2026-02-11	13,250.00	13,280.00	13,150.00	13,230.00	13,116.03	43,266
2026-02-10	13,000.00	13,270.00	13,000.00	13,250.00	13,135.85	95,451
2026-02-09	12,820.00	13,030.00	12,820.00	13,000.00	12,888.01	47,511
2026-02-06	12,880.00	12,880.00	12,310.00	12,790.00	12,679.82	84,068
2026-02-05	13,010.00	13,120.00	12,870.00	12,970.00	12,858.27	79,758
2026-02-04	12,740.00	13,030.00	12,690.00	12,970.00	12,858.27	121,319
2026-02-03	12,800.00	12,960.00	12,580.00	12,690.00	12,580.68	196,163
2026-02-02	13,000.00	13,060.00	12,750.00	12,770.00	12,659.99	109,942
2026-01-30	13,170.00	13,220.00	12,980.00	13,100.00	12,987.15	72,010
2026-01-29	13,110.00	13,230.00	12,870.00	13,220.00	13,106.11	95,274
2026-01-28	13,140.00	13,210.00	13,070.00	13,170.00	13,056.54	69,898
2026-01-27	12,960.00	13,100.00	12,960.00	13,030.00	12,917.75	43,883
2026-01-26	13,080.00	13,190.00	13,010.00	13,080.00	12,967.32	64,541
2026-01-23	12,850.00	13,130.00	12,850.00	13,070.00	12,957.40	92,620
2026-01-22	12,890.00	12,960.00	12,750.00	12,900.00	12,788.87	75,360

← NewerPage 3 of 5 · 245 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.