Pulmuone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10,360.00 | 10,360.00 | 10,170.00 | 10,230.00 | 10,076.19 | 55,343 |
| 2025-01-22 | 10,530.00 | 10,530.00 | 10,280.00 | 10,280.00 | 10,125.44 | 87,925 |
| 2025-01-21 | 10,640.00 | 10,640.00 | 10,400.00 | 10,430.00 | 10,273.18 | 35,098 |
| 2025-01-20 | 10,500.00 | 10,670.00 | 10,350.00 | 10,500.00 | 10,342.13 | 78,778 |
| 2025-01-17 | 10,290.00 | 10,860.00 | 10,170.00 | 10,380.00 | 10,223.93 | 143,471 |
| 2025-01-16 | 10,410.00 | 10,480.00 | 10,190.00 | 10,270.00 | 10,115.59 | 112,228 |
| 2025-01-15 | 10,640.00 | 10,690.00 | 10,250.00 | 10,270.00 | 10,115.59 | 148,123 |
| 2025-01-14 | 11,520.00 | 11,580.00 | 10,480.00 | 10,620.00 | 10,460.33 | 338,921 |
| 2025-01-13 | 11,290.00 | 11,700.00 | 11,170.00 | 11,520.00 | 11,346.79 | 148,398 |
| 2025-01-10 | 11,030.00 | 11,350.00 | 10,850.00 | 11,290.00 | 11,120.25 | 88,566 |
| 2025-01-09 | 10,880.00 | 11,070.00 | 10,810.00 | 10,990.00 | 10,824.76 | 62,083 |
| 2025-01-08 | 10,900.00 | 10,970.00 | 10,790.00 | 10,850.00 | 10,686.87 | 43,600 |
| 2025-01-07 | 10,910.00 | 11,000.00 | 10,830.00 | 10,840.00 | 10,677.02 | 42,799 |
| 2025-01-06 | 10,920.00 | 10,980.00 | 10,700.00 | 10,840.00 | 10,677.02 | 60,171 |
| 2025-01-03 | 10,610.00 | 10,990.00 | 10,610.00 | 10,800.00 | 10,637.62 | 32,820 |
| 2025-01-02 | 10,700.00 | 10,780.00 | 10,580.00 | 10,600.00 | 10,440.63 | 39,147 |
| 2024-12-30 | 10,740.00 | 10,880.00 | 10,690.00 | 10,700.00 | 10,539.12 | 24,872 |
| 2024-12-27 | 10,890.00 | 10,970.00 | 10,500.00 | 10,850.00 | 10,686.87 | 51,678 |
| 2024-12-26 | 11,080.00 | 11,140.00 | 10,780.00 | 10,880.00 | 10,716.42 | 62,547 |
| 2024-12-24 | 11,020.00 | 11,150.00 | 10,900.00 | 11,090.00 | 10,923.26 | 74,806 |
| 2024-12-23 | 10,940.00 | 11,150.00 | 10,880.00 | 11,020.00 | 10,854.31 | 36,392 |
| 2024-12-20 | 11,110.00 | 11,200.00 | 10,710.00 | 10,980.00 | 10,814.91 | 105,019 |
| 2024-12-19 | 10,800.00 | 11,310.00 | 10,800.00 | 11,140.00 | 10,972.51 | 77,715 |
| 2024-12-18 | 11,120.00 | 11,130.00 | 10,980.00 | 11,050.00 | 10,883.86 | 29,884 |
| 2024-12-17 | 11,200.00 | 11,210.00 | 10,940.00 | 11,120.00 | 10,952.81 | 35,677 |
| 2024-12-16 | 11,140.00 | 11,170.00 | 10,940.00 | 11,130.00 | 10,962.66 | 61,829 |
| 2024-12-13 | 10,800.00 | 11,140.00 | 10,730.00 | 11,040.00 | 10,874.01 | 109,923 |
| 2024-12-12 | 10,970.00 | 11,040.00 | 10,640.00 | 10,800.00 | 10,637.62 | 84,044 |
| 2024-12-11 | 10,590.00 | 10,980.00 | 10,590.00 | 10,910.00 | 10,745.97 | 79,627 |
| 2024-12-10 | 10,140.00 | 10,670.00 | 10,030.00 | 10,580.00 | 10,420.93 | 63,553 |
| 2024-12-09 | 10,250.00 | 10,350.00 | 10,070.00 | 10,140.00 | 9,987.54 | 75,814 |
| 2024-12-06 | 10,570.00 | 10,770.00 | 10,300.00 | 10,540.00 | 10,381.53 | 95,037 |
| 2024-12-05 | 11,400.00 | 11,400.00 | 10,750.00 | 10,790.00 | 10,627.77 | 77,253 |
| 2024-12-04 | 10,890.00 | 11,400.00 | 10,710.00 | 11,340.00 | 11,169.50 | 169,873 |
| 2024-12-03 | 10,500.00 | 11,010.00 | 10,500.00 | 11,000.00 | 10,834.61 | 77,369 |
| 2024-12-02 | 10,850.00 | 10,850.00 | 10,440.00 | 10,530.00 | 10,371.68 | 117,522 |
| 2024-11-29 | 11,190.00 | 11,190.00 | 10,770.00 | 10,850.00 | 10,686.87 | 68,203 |
| 2024-11-28 | 11,340.00 | 11,360.00 | 11,090.00 | 11,120.00 | 10,952.81 | 57,651 |
| 2024-11-27 | 11,550.00 | 11,600.00 | 11,300.00 | 11,340.00 | 11,169.50 | 58,043 |
| 2024-11-26 | 11,340.00 | 11,580.00 | 11,170.00 | 11,490.00 | 11,317.24 | 84,342 |
| 2024-11-25 | 11,200.00 | 11,530.00 | 11,200.00 | 11,340.00 | 11,169.50 | 144,149 |
| 2024-11-22 | 11,200.00 | 11,570.00 | 11,200.00 | 11,220.00 | 11,051.30 | 90,715 |
| 2024-11-21 | 11,800.00 | 11,810.00 | 11,150.00 | 11,260.00 | 11,090.70 | 142,090 |
| 2024-11-20 | 11,360.00 | 11,840.00 | 11,290.00 | 11,800.00 | 11,622.58 | 201,678 |
| 2024-11-19 | 11,470.00 | 11,570.00 | 11,250.00 | 11,360.00 | 11,189.20 | 167,511 |
| 2024-11-18 | 11,600.00 | 11,610.00 | 11,140.00 | 11,350.00 | 11,179.35 | 264,677 |
| 2024-11-15 | 10,570.00 | 11,420.00 | 10,570.00 | 11,410.00 | 11,238.45 | 605,635 |
| 2024-11-14 | 9,760.00 | 10,370.00 | 9,700.00 | 10,370.00 | 10,214.08 | 91,052 |
| 2024-11-13 | 9,810.00 | 9,880.00 | 9,670.00 | 9,760.00 | 9,613.26 | 75,209 |
| 2024-11-12 | 10,130.00 | 10,140.00 | 9,500.00 | 9,830.00 | 9,682.20 | 115,857 |
| 2024-11-11 | 10,390.00 | 10,390.00 | 10,010.00 | 10,100.00 | 9,948.14 | 96,404 |
| 2024-11-08 | 10,360.00 | 10,470.00 | 10,280.00 | 10,290.00 | 10,135.29 | 47,111 |
| 2024-11-07 | 10,280.00 | 10,510.00 | 10,090.00 | 10,280.00 | 10,125.44 | 72,577 |
| 2024-11-06 | 10,420.00 | 10,530.00 | 10,200.00 | 10,270.00 | 10,115.59 | 49,984 |
| 2024-11-05 | 10,280.00 | 10,480.00 | 10,280.00 | 10,420.00 | 10,263.33 | 36,899 |
| 2024-11-04 | 10,230.00 | 10,400.00 | 10,220.00 | 10,390.00 | 10,233.78 | 76,047 |
| 2024-11-01 | 10,450.00 | 10,450.00 | 10,220.00 | 10,230.00 | 10,076.19 | 47,078 |
| 2024-10-31 | 10,290.00 | 10,470.00 | 10,170.00 | 10,450.00 | 10,292.88 | 57,048 |
| 2024-10-30 | 10,340.00 | 10,360.00 | 10,280.00 | 10,290.00 | 10,135.29 | 25,507 |
| 2024-10-29 | 10,350.00 | 10,410.00 | 10,210.00 | 10,280.00 | 10,125.44 | 38,492 |
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.