Pulmuone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 13,030.00 | 13,070.00 | 12,780.00 | 12,830.00 | 12,719.47 | 88,104 |
| 2026-01-20 | 12,940.00 | 13,130.00 | 12,930.00 | 13,060.00 | 12,947.49 | 58,923 |
| 2026-01-19 | 13,100.00 | 13,200.00 | 12,950.00 | 12,990.00 | 12,878.09 | 77,641 |
| 2026-01-16 | 13,290.00 | 13,390.00 | 13,090.00 | 13,130.00 | 13,016.89 | 74,499 |
| 2026-01-15 | 13,780.00 | 13,780.00 | 13,190.00 | 13,290.00 | 13,175.51 | 125,374 |
| 2026-01-14 | 13,550.00 | 13,840.00 | 13,420.00 | 13,770.00 | 13,651.37 | 132,811 |
| 2026-01-13 | 13,260.00 | 13,550.00 | 13,260.00 | 13,550.00 | 13,433.27 | 127,981 |
| 2026-01-12 | 13,350.00 | 13,440.00 | 13,090.00 | 13,240.00 | 13,125.94 | 85,488 |
| 2026-01-09 | 13,450.00 | 13,500.00 | 13,000.00 | 13,100.00 | 12,987.15 | 185,333 |
| 2026-01-08 | 12,780.00 | 12,850.00 | 12,490.00 | 12,650.00 | 12,541.02 | 79,057 |
| 2026-01-07 | 13,120.00 | 13,120.00 | 12,800.00 | 12,850.00 | 12,739.30 | 104,883 |
| 2026-01-06 | 13,030.00 | 13,120.00 | 12,990.00 | 13,120.00 | 13,006.97 | 45,940 |
| 2026-01-05 | 12,990.00 | 13,090.00 | 12,970.00 | 13,050.00 | 12,937.58 | 65,286 |
| 2026-01-02 | 12,940.00 | 13,050.00 | 12,940.00 | 12,980.00 | 12,868.18 | 56,106 |
| 2025-12-30 | 12,950.00 | 13,040.00 | 12,880.00 | 12,940.00 | 12,828.52 | 46,624 |
| 2025-12-29 | 12,920.00 | 13,020.00 | 12,750.00 | 12,950.00 | 12,838.44 | 65,942 |
| 2025-12-26 | 13,060.00 | 13,170.00 | 12,990.00 | 13,020.00 | 12,907.83 | 50,724 |
| 2025-12-24 | 13,000.00 | 13,080.00 | 12,980.00 | 13,070.00 | 12,957.40 | 50,845 |
| 2025-12-23 | 13,090.00 | 13,150.00 | 12,990.00 | 12,990.00 | 12,878.09 | 51,348 |
| 2025-12-22 | 13,080.00 | 13,150.00 | 13,020.00 | 13,090.00 | 12,977.23 | 55,499 |
| 2025-12-19 | 12,910.00 | 13,080.00 | 12,880.00 | 13,070.00 | 12,957.40 | 63,267 |
| 2025-12-18 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,788.87 | 58,295 |
| 2025-12-17 | 12,970.00 | 13,060.00 | 12,920.00 | 13,000.00 | 12,888.01 | 43,307 |
| 2025-12-16 | 13,100.00 | 13,130.00 | 12,940.00 | 12,960.00 | 12,848.35 | 90,549 |
| 2025-12-15 | 13,230.00 | 13,400.00 | 13,060.00 | 13,130.00 | 13,016.89 | 117,912 |
| 2025-12-12 | 13,110.00 | 13,280.00 | 13,080.00 | 13,170.00 | 13,056.54 | 76,237 |
| 2025-12-11 | 12,980.00 | 13,200.00 | 12,980.00 | 13,100.00 | 12,987.15 | 72,160 |
| 2025-12-10 | 13,040.00 | 13,070.00 | 12,970.00 | 12,970.00 | 12,858.27 | 44,318 |
| 2025-12-09 | 13,100.00 | 13,150.00 | 12,950.00 | 13,040.00 | 12,927.66 | 71,734 |
| 2025-12-08 | 13,150.00 | 13,270.00 | 13,080.00 | 13,100.00 | 12,987.15 | 56,968 |
| 2025-12-05 | 13,160.00 | 13,270.00 | 13,050.00 | 13,210.00 | 13,096.20 | 71,712 |
| 2025-12-04 | 13,310.00 | 13,360.00 | 13,100.00 | 13,110.00 | 12,997.06 | 95,189 |
| 2025-12-03 | 13,320.00 | 13,410.00 | 13,230.00 | 13,360.00 | 13,244.91 | 98,235 |
| 2025-12-02 | 13,330.00 | 13,390.00 | 13,240.00 | 13,320.00 | 13,205.25 | 65,114 |
| 2025-12-01 | 13,630.00 | 13,630.00 | 13,310.00 | 13,320.00 | 13,205.25 | 89,949 |
| 2025-11-28 | 13,450.00 | 13,620.00 | 13,400.00 | 13,520.00 | 13,403.53 | 93,318 |
| 2025-11-27 | 13,500.00 | 13,620.00 | 13,390.00 | 13,450.00 | 13,334.13 | 64,892 |
| 2025-11-26 | 13,300.00 | 13,500.00 | 13,190.00 | 13,490.00 | 13,373.79 | 99,211 |
| 2025-11-25 | 13,480.00 | 13,650.00 | 13,190.00 | 13,250.00 | 13,135.85 | 86,130 |
| 2025-11-24 | 13,550.00 | 13,670.00 | 13,350.00 | 13,450.00 | 13,334.13 | 87,942 |
| 2025-11-21 | 13,550.00 | 13,700.00 | 13,320.00 | 13,550.00 | 13,433.27 | 101,427 |
| 2025-11-20 | 13,590.00 | 13,950.00 | 13,590.00 | 13,750.00 | 13,631.55 | 135,219 |
| 2025-11-19 | 13,660.00 | 13,900.00 | 13,300.00 | 13,590.00 | 13,472.92 | 207,272 |
| 2025-11-18 | 13,870.00 | 14,120.00 | 13,600.00 | 13,660.00 | 13,542.32 | 263,327 |
| 2025-11-17 | 13,390.00 | 14,030.00 | 13,390.00 | 13,800.00 | 13,681.11 | 477,059 |
| 2025-11-14 | 13,220.00 | 13,290.00 | 12,990.00 | 13,040.00 | 12,927.66 | 78,580 |
| 2025-11-13 | 13,210.00 | 13,420.00 | 13,210.00 | 13,320.00 | 13,205.25 | 56,948 |
| 2025-11-12 | 13,090.00 | 13,400.00 | 13,080.00 | 13,320.00 | 13,205.25 | 74,755 |
| 2025-11-11 | 13,290.00 | 13,410.00 | 13,050.00 | 13,080.00 | 12,967.32 | 68,053 |
| 2025-11-10 | 12,900.00 | 13,300.00 | 12,900.00 | 13,290.00 | 13,175.51 | 101,904 |
| 2025-11-07 | 13,000.00 | 13,090.00 | 12,780.00 | 12,900.00 | 12,788.87 | 71,882 |
| 2025-11-06 | 13,000.00 | 13,220.00 | 12,900.00 | 13,060.00 | 12,947.49 | 85,918 |
| 2025-11-05 | 13,020.00 | 13,040.00 | 12,600.00 | 12,960.00 | 12,848.35 | 123,978 |
| 2025-11-04 | 13,020.00 | 13,230.00 | 12,920.00 | 13,020.00 | 12,907.83 | 103,280 |
| 2025-11-03 | 13,310.00 | 13,330.00 | 13,000.00 | 13,020.00 | 12,907.83 | 151,419 |
| 2025-10-31 | 13,220.00 | 13,400.00 | 13,200.00 | 13,310.00 | 13,195.34 | 55,595 |
| 2025-10-30 | 13,350.00 | 13,400.00 | 13,200.00 | 13,220.00 | 13,106.11 | 136,317 |
| 2025-10-29 | 13,580.00 | 13,600.00 | 13,340.00 | 13,350.00 | 13,234.99 | 170,318 |
| 2025-10-28 | 13,680.00 | 13,800.00 | 13,500.00 | 13,580.00 | 13,463.01 | 140,010 |
| 2025-10-27 | 13,690.00 | 13,860.00 | 13,600.00 | 13,680.00 | 13,562.15 | 140,701 |
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.