Pulmuone Holdi historical data

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

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

← NewerPage 4 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.