Pulmuone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 14,870.00 | 14,870.00 | 14,100.00 | 14,260.00 | 14,137.15 | 928,198 |
| 2025-07-23 | 14,600.00 | 15,880.00 | 13,890.00 | 15,050.00 | 14,920.35 | 5,692,434 |
| 2025-07-22 | 12,550.00 | 12,570.00 | 12,450.00 | 12,490.00 | 12,382.40 | 38,866 |
| 2025-07-21 | 12,480.00 | 12,570.00 | 12,430.00 | 12,510.00 | 12,402.23 | 60,088 |
| 2025-07-18 | 12,450.00 | 12,470.00 | 12,280.00 | 12,470.00 | 12,362.57 | 43,240 |
| 2025-07-17 | 12,490.00 | 12,520.00 | 12,270.00 | 12,390.00 | 12,283.26 | 52,845 |
| 2025-07-16 | 12,680.00 | 12,680.00 | 12,390.00 | 12,410.00 | 12,303.09 | 79,956 |
| 2025-07-15 | 12,720.00 | 12,750.00 | 12,570.00 | 12,620.00 | 12,511.28 | 89,673 |
| 2025-07-14 | 12,790.00 | 12,890.00 | 12,650.00 | 12,720.00 | 12,610.42 | 116,284 |
| 2025-07-11 | 12,680.00 | 12,790.00 | 12,570.00 | 12,640.00 | 12,531.11 | 53,601 |
| 2025-07-10 | 12,660.00 | 12,750.00 | 12,560.00 | 12,670.00 | 12,560.85 | 70,743 |
| 2025-07-09 | 12,510.00 | 12,630.00 | 12,470.00 | 12,600.00 | 12,491.45 | 93,896 |
| 2025-07-08 | 12,580.00 | 12,580.00 | 12,330.00 | 12,510.00 | 12,402.23 | 103,253 |
| 2025-07-07 | 12,380.00 | 12,740.00 | 12,350.00 | 12,580.00 | 12,471.63 | 193,984 |
| 2025-07-04 | 12,460.00 | 12,480.00 | 12,130.00 | 12,310.00 | 12,203.95 | 80,611 |
| 2025-07-03 | 12,460.00 | 12,470.00 | 12,300.00 | 12,380.00 | 12,273.35 | 89,331 |
| 2025-07-02 | 12,380.00 | 12,450.00 | 12,160.00 | 12,370.00 | 12,263.43 | 87,044 |
| 2025-07-01 | 12,140.00 | 12,480.00 | 12,010.00 | 12,290.00 | 12,184.12 | 195,671 |
| 2025-06-30 | 12,000.00 | 12,150.00 | 11,890.00 | 12,050.00 | 11,946.19 | 163,769 |
| 2025-06-27 | 12,150.00 | 12,190.00 | 11,810.00 | 11,900.00 | 11,797.48 | 106,914 |
| 2025-06-26 | 12,360.00 | 12,370.00 | 11,940.00 | 12,080.00 | 11,975.93 | 182,789 |
| 2025-06-25 | 12,350.00 | 12,420.00 | 12,200.00 | 12,300.00 | 12,194.04 | 65,543 |
| 2025-06-24 | 12,260.00 | 12,320.00 | 12,150.00 | 12,280.00 | 12,174.21 | 83,054 |
| 2025-06-23 | 12,500.00 | 12,500.00 | 12,130.00 | 12,140.00 | 12,035.42 | 88,962 |
| 2025-06-20 | 12,290.00 | 12,420.00 | 12,160.00 | 12,410.00 | 12,303.09 | 72,100 |
| 2025-06-19 | 12,210.00 | 12,340.00 | 12,130.00 | 12,140.00 | 12,035.42 | 62,850 |
| 2025-06-18 | 12,080.00 | 12,290.00 | 12,040.00 | 12,190.00 | 12,084.98 | 99,369 |
| 2025-06-17 | 12,200.00 | 12,220.00 | 12,020.00 | 12,130.00 | 12,025.50 | 124,636 |
| 2025-06-16 | 11,970.00 | 12,180.00 | 11,750.00 | 12,120.00 | 12,015.59 | 127,982 |
| 2025-06-13 | 12,700.00 | 12,730.00 | 12,000.00 | 12,020.00 | 11,916.45 | 227,293 |
| 2025-06-12 | 12,770.00 | 12,890.00 | 12,580.00 | 12,600.00 | 12,491.45 | 140,084 |
| 2025-06-11 | 12,780.00 | 12,880.00 | 12,650.00 | 12,730.00 | 12,620.33 | 106,445 |
| 2025-06-10 | 13,090.00 | 13,090.00 | 12,660.00 | 12,670.00 | 12,560.85 | 127,755 |
| 2025-06-09 | 12,850.00 | 13,100.00 | 12,750.00 | 12,950.00 | 12,838.44 | 102,398 |
| 2025-06-05 | 13,100.00 | 13,160.00 | 12,890.00 | 12,900.00 | 12,788.87 | 100,152 |
| 2025-06-04 | 12,570.00 | 13,100.00 | 12,500.00 | 12,950.00 | 12,838.44 | 173,330 |
| 2025-06-02 | 12,700.00 | 12,730.00 | 12,410.00 | 12,450.00 | 12,342.74 | 72,499 |
| 2025-05-30 | 12,700.00 | 12,870.00 | 12,590.00 | 12,650.00 | 12,541.02 | 104,722 |
| 2025-05-29 | 12,790.00 | 12,790.00 | 12,370.00 | 12,650.00 | 12,541.02 | 147,318 |
| 2025-05-28 | 12,610.00 | 12,790.00 | 12,520.00 | 12,660.00 | 12,550.94 | 48,684 |
| 2025-05-27 | 12,570.00 | 12,820.00 | 12,510.00 | 12,550.00 | 12,441.88 | 67,738 |
| 2025-05-26 | 12,590.00 | 12,680.00 | 12,450.00 | 12,520.00 | 12,412.14 | 66,860 |
| 2025-05-23 | 12,710.00 | 12,840.00 | 12,500.00 | 12,550.00 | 12,441.88 | 94,773 |
| 2025-05-22 | 12,800.00 | 12,810.00 | 12,630.00 | 12,670.00 | 12,560.85 | 65,352 |
| 2025-05-21 | 12,720.00 | 12,810.00 | 12,670.00 | 12,710.00 | 12,600.51 | 62,603 |
| 2025-05-20 | 12,840.00 | 12,990.00 | 12,600.00 | 12,710.00 | 12,600.51 | 103,870 |
| 2025-05-19 | 13,010.00 | 13,010.00 | 12,780.00 | 12,820.00 | 12,709.56 | 83,549 |
| 2025-05-16 | 13,790.00 | 13,800.00 | 12,720.00 | 12,930.00 | 12,818.61 | 667,293 |
| 2025-05-15 | 15,080.00 | 15,080.00 | 14,510.00 | 14,510.00 | 14,385.00 | 161,731 |
| 2025-05-14 | 15,280.00 | 15,280.00 | 14,910.00 | 15,040.00 | 14,910.43 | 55,292 |
| 2025-05-13 | 15,110.00 | 15,300.00 | 14,970.00 | 15,270.00 | 15,138.45 | 59,309 |
| 2025-05-12 | 15,670.00 | 15,900.00 | 14,940.00 | 15,010.00 | 14,880.69 | 118,107 |
| 2025-05-09 | 15,250.00 | 15,560.00 | 15,000.00 | 15,520.00 | 15,386.30 | 127,142 |
| 2025-05-08 | 14,900.00 | 15,250.00 | 14,800.00 | 15,130.00 | 14,999.66 | 61,762 |
| 2025-05-07 | 14,820.00 | 14,900.00 | 14,720.00 | 14,820.00 | 14,692.33 | 29,437 |
| 2025-05-02 | 14,680.00 | 14,890.00 | 14,460.00 | 14,820.00 | 14,692.33 | 93,352 |
| 2025-04-30 | 14,910.00 | 15,110.00 | 14,540.00 | 14,670.00 | 14,543.62 | 125,655 |
| 2025-04-29 | 14,800.00 | 15,000.00 | 14,560.00 | 15,000.00 | 14,870.78 | 139,794 |
| 2025-04-28 | 15,560.00 | 15,620.00 | 14,630.00 | 14,760.00 | 14,632.84 | 130,842 |
| 2025-04-25 | 15,300.00 | 15,530.00 | 15,210.00 | 15,490.00 | 15,356.56 | 58,912 |
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.