Pulmuone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 13,820.00 | 13,820.00 | 13,570.00 | 13,680.00 | 13,562.15 | 137,406 |
| 2025-10-23 | 13,960.00 | 14,140.00 | 13,770.00 | 13,800.00 | 13,681.11 | 179,695 |
| 2025-10-22 | 13,820.00 | 14,140.00 | 13,710.00 | 13,960.00 | 13,839.74 | 101,371 |
| 2025-10-21 | 14,050.00 | 14,130.00 | 13,790.00 | 13,820.00 | 13,700.94 | 154,616 |
| 2025-10-20 | 14,180.00 | 14,190.00 | 13,850.00 | 14,060.00 | 13,938.88 | 132,548 |
| 2025-10-17 | 13,800.00 | 14,200.00 | 13,580.00 | 13,910.00 | 13,790.17 | 275,903 |
| 2025-10-16 | 14,000.00 | 14,110.00 | 13,760.00 | 13,800.00 | 13,681.11 | 194,129 |
| 2025-10-15 | 13,570.00 | 14,920.00 | 13,570.00 | 14,000.00 | 13,879.39 | 565,391 |
| 2025-10-14 | 13,920.00 | 13,950.00 | 13,500.00 | 13,570.00 | 13,453.10 | 222,188 |
| 2025-10-13 | 13,870.00 | 14,150.00 | 13,830.00 | 13,920.00 | 13,800.08 | 213,415 |
| 2025-10-10 | 14,370.00 | 14,370.00 | 13,960.00 | 14,270.00 | 14,147.07 | 176,907 |
| 2025-10-02 | 14,540.00 | 14,640.00 | 14,180.00 | 14,370.00 | 14,246.20 | 155,866 |
| 2025-10-01 | 14,780.00 | 14,790.00 | 14,450.00 | 14,560.00 | 14,434.57 | 148,226 |
| 2025-09-30 | 14,340.00 | 15,150.00 | 14,280.00 | 14,780.00 | 14,652.67 | 458,862 |
| 2025-09-29 | 14,230.00 | 14,400.00 | 13,970.00 | 14,330.00 | 14,206.55 | 89,208 |
| 2025-09-26 | 14,200.00 | 14,370.00 | 13,910.00 | 14,110.00 | 13,988.44 | 178,422 |
| 2025-09-25 | 14,340.00 | 14,430.00 | 14,260.00 | 14,290.00 | 14,166.89 | 96,331 |
| 2025-09-24 | 14,630.00 | 14,630.00 | 14,380.00 | 14,430.00 | 14,305.69 | 108,746 |
| 2025-09-23 | 14,420.00 | 14,920.00 | 14,300.00 | 14,640.00 | 14,513.88 | 278,613 |
| 2025-09-22 | 14,520.00 | 14,600.00 | 14,370.00 | 14,390.00 | 14,266.03 | 118,916 |
| 2025-09-19 | 14,600.00 | 14,760.00 | 14,500.00 | 14,500.00 | 14,375.08 | 131,293 |
| 2025-09-18 | 14,720.00 | 14,760.00 | 14,500.00 | 14,600.00 | 14,474.22 | 187,902 |
| 2025-09-17 | 15,160.00 | 15,190.00 | 14,660.00 | 14,720.00 | 14,593.19 | 230,181 |
| 2025-09-16 | 14,800.00 | 15,400.00 | 14,580.00 | 14,970.00 | 14,841.04 | 480,314 |
| 2025-09-15 | 15,050.00 | 15,190.00 | 14,780.00 | 14,780.00 | 14,652.67 | 328,362 |
| 2025-09-12 | 15,800.00 | 15,950.00 | 14,870.00 | 14,960.00 | 14,831.12 | 1,658,228 |
| 2025-09-11 | 14,080.00 | 14,770.00 | 14,080.00 | 14,720.00 | 14,593.19 | 603,765 |
| 2025-09-10 | 13,980.00 | 14,230.00 | 13,980.00 | 14,080.00 | 13,958.70 | 125,921 |
| 2025-09-09 | 13,940.00 | 14,060.00 | 13,910.00 | 13,970.00 | 13,849.65 | 101,546 |
| 2025-09-08 | 14,060.00 | 14,070.00 | 13,910.00 | 13,970.00 | 13,849.65 | 81,634 |
| 2025-09-05 | 13,900.00 | 14,260.00 | 13,840.00 | 14,070.00 | 13,948.79 | 247,058 |
| 2025-09-04 | 13,750.00 | 13,850.00 | 13,660.00 | 13,850.00 | 13,730.68 | 127,386 |
| 2025-09-03 | 13,890.00 | 13,900.00 | 13,635.00 | 13,750.00 | 13,631.55 | 162,469 |
| 2025-09-02 | 14,020.00 | 14,170.00 | 13,800.00 | 13,900.00 | 13,780.25 | 140,835 |
| 2025-09-01 | 13,800.00 | 14,400.00 | 13,790.00 | 13,970.00 | 13,849.65 | 279,800 |
| 2025-08-29 | 14,100.00 | 14,160.00 | 13,960.00 | 13,970.00 | 13,849.65 | 72,399 |
| 2025-08-28 | 13,940.00 | 14,570.00 | 13,860.00 | 14,060.00 | 13,938.88 | 210,713 |
| 2025-08-27 | 14,160.00 | 14,200.00 | 14,010.00 | 14,010.00 | 13,889.31 | 99,308 |
| 2025-08-26 | 14,270.00 | 14,380.00 | 14,050.00 | 14,150.00 | 14,028.10 | 120,198 |
| 2025-08-25 | 14,300.00 | 14,460.00 | 14,200.00 | 14,300.00 | 14,176.81 | 119,455 |
| 2025-08-22 | 14,460.00 | 14,620.00 | 14,230.00 | 14,290.00 | 14,166.89 | 201,290 |
| 2025-08-21 | 14,900.00 | 14,910.00 | 14,480.00 | 14,500.00 | 14,375.08 | 217,877 |
| 2025-08-20 | 13,850.00 | 16,060.00 | 13,850.00 | 14,740.00 | 14,613.02 | 2,952,922 |
| 2025-08-19 | 14,820.00 | 14,820.00 | 14,250.00 | 14,380.00 | 14,256.12 | 289,215 |
| 2025-08-18 | 15,350.00 | 15,390.00 | 14,830.00 | 14,880.00 | 14,751.81 | 253,378 |
| 2025-08-14 | 15,650.00 | 15,660.00 | 15,300.00 | 15,440.00 | 15,306.99 | 237,694 |
| 2025-08-13 | 16,350.00 | 16,360.00 | 15,370.00 | 15,600.00 | 15,465.61 | 458,542 |
| 2025-08-12 | 17,190.00 | 17,200.00 | 16,200.00 | 16,220.00 | 16,080.27 | 617,814 |
| 2025-08-11 | 16,320.00 | 16,790.00 | 16,060.00 | 16,560.00 | 16,417.34 | 995,886 |
| 2025-08-08 | 16,510.00 | 16,650.00 | 16,130.00 | 16,130.00 | 15,991.04 | 372,650 |
| 2025-08-07 | 16,760.00 | 17,190.00 | 15,970.00 | 16,510.00 | 16,367.77 | 1,366,645 |
| 2025-08-06 | 17,170.00 | 17,490.00 | 16,340.00 | 16,630.00 | 16,486.73 | 1,108,042 |
| 2025-08-05 | 17,320.00 | 17,970.00 | 16,440.00 | 16,530.00 | 16,387.60 | 1,488,886 |
| 2025-08-04 | 17,000.00 | 17,390.00 | 16,100.00 | 16,130.00 | 15,991.04 | 1,564,649 |
| 2025-08-01 | 14,450.00 | 18,490.00 | 14,450.00 | 17,670.00 | 17,517.78 | 13,684,470 |
| 2025-07-31 | 14,670.00 | 15,120.00 | 14,300.00 | 14,860.00 | 14,731.98 | 957,894 |
| 2025-07-30 | 15,330.00 | 15,650.00 | 14,560.00 | 14,660.00 | 14,533.71 | 1,285,276 |
| 2025-07-29 | 15,000.00 | 15,730.00 | 14,120.00 | 14,270.00 | 14,147.07 | 2,388,360 |
| 2025-07-28 | 13,850.00 | 13,860.00 | 13,360.00 | 13,400.00 | 13,284.56 | 274,577 |
| 2025-07-25 | 14,130.00 | 14,300.00 | 13,680.00 | 13,750.00 | 13,631.55 | 479,046 |
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.