Pulmuone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 15,520.00 | 15,550.00 | 15,320.00 | 15,410.00 | 15,277.24 | 37,207 |
| 2025-04-23 | 15,820.00 | 15,840.00 | 15,420.00 | 15,470.00 | 15,336.73 | 75,908 |
| 2025-04-22 | 15,530.00 | 15,790.00 | 15,510.00 | 15,680.00 | 15,544.92 | 75,337 |
| 2025-04-21 | 15,600.00 | 15,690.00 | 15,380.00 | 15,690.00 | 15,554.83 | 86,112 |
| 2025-04-18 | 16,020.00 | 16,020.00 | 15,500.00 | 15,710.00 | 15,574.66 | 174,215 |
| 2025-04-17 | 16,430.00 | 16,500.00 | 15,680.00 | 16,050.00 | 15,911.73 | 177,863 |
| 2025-04-16 | 15,560.00 | 16,520.00 | 15,400.00 | 16,080.00 | 15,941.47 | 319,436 |
| 2025-04-15 | 14,440.00 | 15,550.00 | 14,440.00 | 15,550.00 | 15,416.04 | 354,416 |
| 2025-04-14 | 14,520.00 | 14,590.00 | 13,960.00 | 14,170.00 | 14,047.93 | 130,042 |
| 2025-04-11 | 14,040.00 | 14,530.00 | 14,010.00 | 14,500.00 | 14,375.08 | 73,444 |
| 2025-04-10 | 14,710.00 | 14,710.00 | 14,000.00 | 14,330.00 | 14,206.55 | 108,974 |
| 2025-04-09 | 14,280.00 | 14,430.00 | 13,050.00 | 13,960.00 | 13,839.74 | 135,106 |
| 2025-04-08 | 14,750.00 | 14,750.00 | 14,420.00 | 14,550.00 | 14,424.65 | 53,430 |
| 2025-04-07 | 14,660.00 | 14,910.00 | 14,330.00 | 14,410.00 | 14,285.86 | 83,414 |
| 2025-04-04 | 15,280.00 | 15,410.00 | 14,830.00 | 15,200.00 | 15,069.05 | 82,810 |
| 2025-04-03 | 15,200.00 | 15,530.00 | 14,950.00 | 15,330.00 | 15,197.93 | 125,176 |
| 2025-04-02 | 15,600.00 | 15,850.00 | 15,410.00 | 15,460.00 | 15,326.81 | 86,230 |
| 2025-04-01 | 15,360.00 | 15,650.00 | 15,150.00 | 15,540.00 | 15,406.13 | 66,894 |
| 2025-03-31 | 15,570.00 | 15,570.00 | 15,060.00 | 15,350.00 | 15,217.76 | 91,005 |
| 2025-03-28 | 15,800.00 | 15,930.00 | 15,470.00 | 15,750.00 | 15,513.19 | 72,642 |
| 2025-03-27 | 15,620.00 | 16,300.00 | 15,320.00 | 15,870.00 | 15,631.39 | 169,002 |
| 2025-03-26 | 15,620.00 | 15,850.00 | 15,210.00 | 15,620.00 | 15,385.15 | 78,607 |
| 2025-03-25 | 16,260.00 | 16,350.00 | 15,570.00 | 15,700.00 | 15,463.95 | 166,478 |
| 2025-03-24 | 16,450.00 | 16,590.00 | 16,150.00 | 16,250.00 | 16,005.68 | 80,506 |
| 2025-03-21 | 16,210.00 | 16,650.00 | 16,020.00 | 16,450.00 | 16,202.67 | 85,952 |
| 2025-03-20 | 16,520.00 | 16,660.00 | 15,780.00 | 16,510.00 | 16,261.77 | 343,895 |
| 2025-03-19 | 17,750.00 | 17,960.00 | 16,500.00 | 16,500.00 | 16,251.92 | 288,244 |
| 2025-03-18 | 17,320.00 | 17,650.00 | 17,160.00 | 17,500.00 | 17,236.88 | 153,096 |
| 2025-03-17 | 17,170.00 | 17,470.00 | 17,050.00 | 17,260.00 | 17,000.49 | 135,219 |
| 2025-03-14 | 17,370.00 | 17,710.00 | 16,760.00 | 17,160.00 | 16,901.99 | 239,180 |
| 2025-03-13 | 17,470.00 | 17,630.00 | 17,250.00 | 17,370.00 | 17,108.84 | 157,483 |
| 2025-03-12 | 17,420.00 | 17,930.00 | 17,320.00 | 17,330.00 | 17,069.44 | 186,157 |
| 2025-03-11 | 16,720.00 | 17,490.00 | 16,500.00 | 17,460.00 | 17,197.48 | 201,783 |
| 2025-03-10 | 17,300.00 | 17,500.00 | 17,070.00 | 17,230.00 | 16,970.94 | 311,232 |
| 2025-03-07 | 18,130.00 | 18,220.00 | 17,060.00 | 17,350.00 | 17,089.14 | 416,985 |
| 2025-03-06 | 18,030.00 | 18,340.00 | 17,540.00 | 18,150.00 | 17,877.11 | 204,383 |
| 2025-03-05 | 17,720.00 | 18,450.00 | 17,100.00 | 18,080.00 | 17,808.16 | 396,428 |
| 2025-03-04 | 17,420.00 | 18,650.00 | 17,420.00 | 17,720.00 | 17,453.58 | 609,486 |
| 2025-02-28 | 17,550.00 | 18,150.00 | 17,160.00 | 17,410.00 | 17,148.24 | 397,400 |
| 2025-02-27 | 18,110.00 | 18,760.00 | 17,500.00 | 17,710.00 | 17,443.73 | 480,402 |
| 2025-02-26 | 17,300.00 | 19,320.00 | 17,190.00 | 18,310.00 | 18,034.70 | 2,760,540 |
| 2025-02-25 | 15,920.00 | 17,100.00 | 15,600.00 | 16,790.00 | 16,537.56 | 516,154 |
| 2025-02-24 | 15,870.00 | 15,920.00 | 15,100.00 | 15,850.00 | 15,611.69 | 364,298 |
| 2025-02-21 | 15,560.00 | 16,240.00 | 15,200.00 | 15,920.00 | 15,680.64 | 410,458 |
| 2025-02-20 | 14,760.00 | 15,890.00 | 14,530.00 | 15,500.00 | 15,266.95 | 646,647 |
| 2025-02-19 | 14,630.00 | 16,000.00 | 14,520.00 | 14,760.00 | 14,538.08 | 875,144 |
| 2025-02-18 | 13,660.00 | 14,500.00 | 13,610.00 | 14,500.00 | 14,281.99 | 484,340 |
| 2025-02-17 | 13,140.00 | 13,740.00 | 12,920.00 | 13,580.00 | 13,375.82 | 375,391 |
| 2025-02-14 | 13,000.00 | 13,040.00 | 12,800.00 | 12,870.00 | 12,676.50 | 80,497 |
| 2025-02-13 | 12,820.00 | 13,020.00 | 12,680.00 | 12,980.00 | 12,784.84 | 179,422 |
| 2025-02-12 | 13,220.00 | 13,500.00 | 12,870.00 | 12,870.00 | 12,676.50 | 138,112 |
| 2025-02-11 | 13,390.00 | 13,400.00 | 12,910.00 | 13,210.00 | 13,011.38 | 210,090 |
| 2025-02-10 | 13,160.00 | 13,630.00 | 12,890.00 | 13,390.00 | 13,188.68 | 285,065 |
| 2025-02-07 | 13,140.00 | 13,220.00 | 12,750.00 | 13,160.00 | 12,962.14 | 276,451 |
| 2025-02-06 | 13,120.00 | 13,540.00 | 12,700.00 | 13,230.00 | 13,031.08 | 447,432 |
| 2025-02-05 | 12,610.00 | 13,410.00 | 12,430.00 | 13,140.00 | 12,942.44 | 853,303 |
| 2025-02-04 | 10,510.00 | 12,950.00 | 10,510.00 | 12,670.00 | 12,479.50 | 2,298,679 |
| 2025-02-03 | 10,360.00 | 10,360.00 | 10,130.00 | 10,220.00 | 10,066.34 | 63,164 |
| 2025-01-31 | 10,260.00 | 10,380.00 | 10,180.00 | 10,370.00 | 10,214.08 | 61,597 |
| 2025-01-24 | 10,230.00 | 10,260.00 | 10,150.00 | 10,150.00 | 9,997.39 | 47,592 |
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.