Pulmuone Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10,200.00 | 10,360.00 | 10,150.00 | 10,340.00 | 10,184.54 | 29,573 |
| 2024-10-25 | 10,350.00 | 10,390.00 | 10,160.00 | 10,220.00 | 10,066.34 | 99,859 |
| 2024-10-24 | 10,590.00 | 10,620.00 | 10,330.00 | 10,350.00 | 10,194.39 | 88,480 |
| 2024-10-23 | 10,590.00 | 10,950.00 | 10,440.00 | 10,650.00 | 10,489.87 | 112,507 |
| 2024-10-22 | 10,800.00 | 10,800.00 | 10,360.00 | 10,420.00 | 10,263.33 | 99,277 |
| 2024-10-21 | 10,510.00 | 10,730.00 | 10,470.00 | 10,570.00 | 10,411.08 | 32,189 |
| 2024-10-18 | 10,640.00 | 10,720.00 | 10,450.00 | 10,480.00 | 10,322.43 | 62,122 |
| 2024-10-17 | 10,920.00 | 10,940.00 | 10,580.00 | 10,640.00 | 10,480.02 | 53,990 |
| 2024-10-16 | 10,640.00 | 10,940.00 | 10,570.00 | 10,790.00 | 10,627.77 | 70,711 |
| 2024-10-15 | 10,750.00 | 10,950.00 | 10,600.00 | 10,640.00 | 10,480.02 | 124,197 |
| 2024-10-14 | 10,860.00 | 10,950.00 | 10,600.00 | 10,700.00 | 10,539.12 | 64,360 |
| 2024-10-11 | 11,040.00 | 11,230.00 | 10,690.00 | 10,760.00 | 10,598.22 | 185,963 |
| 2024-10-10 | 10,690.00 | 11,400.00 | 10,630.00 | 10,900.00 | 10,736.12 | 185,079 |
| 2024-10-08 | 10,740.00 | 10,740.00 | 10,470.00 | 10,470.00 | 10,312.58 | 63,636 |
| 2024-10-07 | 10,630.00 | 10,730.00 | 10,520.00 | 10,670.00 | 10,509.57 | 49,795 |
| 2024-10-04 | 10,700.00 | 10,840.00 | 10,500.00 | 10,630.00 | 10,470.18 | 71,694 |
| 2024-10-02 | 10,850.00 | 10,950.00 | 10,630.00 | 10,630.00 | 10,470.18 | 80,318 |
| 2024-09-30 | 11,070.00 | 11,150.00 | 10,900.00 | 11,000.00 | 10,834.61 | 61,154 |
| 2024-09-27 | 11,240.00 | 11,240.00 | 11,010.00 | 11,060.00 | 10,893.71 | 70,378 |
| 2024-09-26 | 10,940.00 | 11,300.00 | 10,900.00 | 11,220.00 | 11,051.30 | 160,792 |
| 2024-09-25 | 10,850.00 | 11,150.00 | 10,820.00 | 10,840.00 | 10,677.02 | 82,680 |
| 2024-09-24 | 10,990.00 | 10,990.00 | 10,610.00 | 10,840.00 | 10,677.02 | 55,311 |
| 2024-09-23 | 10,810.00 | 11,030.00 | 10,810.00 | 10,810.00 | 10,647.47 | 63,017 |
| 2024-09-20 | 10,750.00 | 11,020.00 | 10,740.00 | 10,770.00 | 10,608.07 | 86,520 |
| 2024-09-19 | 10,860.00 | 10,940.00 | 10,550.00 | 10,670.00 | 10,509.57 | 62,360 |
| 2024-09-13 | 10,800.00 | 10,940.00 | 10,680.00 | 10,830.00 | 10,667.17 | 128,754 |
| 2024-09-12 | 10,500.00 | 11,070.00 | 10,450.00 | 10,730.00 | 10,568.67 | 204,401 |
| 2024-09-11 | 10,150.00 | 10,360.00 | 10,010.00 | 10,140.00 | 9,987.54 | 86,802 |
| 2024-09-10 | 10,410.00 | 10,560.00 | 10,160.00 | 10,250.00 | 10,095.89 | 75,572 |
| 2024-09-09 | 10,250.00 | 10,430.00 | 10,010.00 | 10,320.00 | 10,164.84 | 90,641 |
| 2024-09-06 | 10,450.00 | 10,500.00 | 10,200.00 | 10,270.00 | 10,115.59 | 96,818 |
| 2024-09-05 | 10,700.00 | 10,850.00 | 10,430.00 | 10,440.00 | 10,283.03 | 118,593 |
| 2024-09-04 | 11,010.00 | 11,010.00 | 10,540.00 | 10,650.00 | 10,489.87 | 150,038 |
| 2024-09-03 | 11,200.00 | 11,270.00 | 11,070.00 | 11,210.00 | 11,041.45 | 54,505 |
| 2024-09-02 | 11,320.00 | 11,320.00 | 11,020.00 | 11,220.00 | 11,051.30 | 110,574 |
| 2024-08-30 | 11,150.00 | 11,270.00 | 11,020.00 | 11,250.00 | 11,080.85 | 117,860 |
| 2024-08-29 | 11,270.00 | 11,270.00 | 11,050.00 | 11,150.00 | 10,982.36 | 62,539 |
| 2024-08-28 | 11,630.00 | 11,640.00 | 11,190.00 | 11,280.00 | 11,110.40 | 89,564 |
| 2024-08-27 | 11,500.00 | 11,620.00 | 11,310.00 | 11,580.00 | 11,405.89 | 69,576 |
| 2024-08-26 | 11,770.00 | 11,770.00 | 11,270.00 | 11,480.00 | 11,307.40 | 225,988 |
| 2024-08-23 | 11,940.00 | 11,940.00 | 11,610.00 | 11,740.00 | 11,563.49 | 156,214 |
| 2024-08-22 | 12,250.00 | 12,260.00 | 11,790.00 | 11,940.00 | 11,760.48 | 188,953 |
| 2024-08-21 | 12,390.00 | 12,390.00 | 12,130.00 | 12,230.00 | 12,046.12 | 67,382 |
| 2024-08-20 | 12,470.00 | 12,470.00 | 12,200.00 | 12,280.00 | 12,095.37 | 56,625 |
| 2024-08-19 | 12,630.00 | 12,660.00 | 12,150.00 | 12,350.00 | 12,164.31 | 166,409 |
| 2024-08-16 | 13,210.00 | 13,270.00 | 12,590.00 | 12,630.00 | 12,440.10 | 168,639 |
| 2024-08-14 | 12,890.00 | 13,290.00 | 12,880.00 | 13,070.00 | 12,873.49 | 121,692 |
| 2024-08-13 | 12,660.00 | 13,060.00 | 12,480.00 | 12,820.00 | 12,627.25 | 114,396 |
| 2024-08-12 | 12,500.00 | 12,760.00 | 12,300.00 | 12,660.00 | 12,469.65 | 128,825 |
| 2024-08-09 | 12,430.00 | 12,940.00 | 12,410.00 | 12,500.00 | 12,312.06 | 133,149 |
| 2024-08-08 | 12,300.00 | 12,480.00 | 11,830.00 | 12,300.00 | 12,115.07 | 111,430 |
| 2024-08-07 | 12,010.00 | 12,520.00 | 12,010.00 | 12,310.00 | 12,124.92 | 125,735 |
| 2024-08-06 | 11,920.00 | 12,380.00 | 11,830.00 | 12,150.00 | 11,967.32 | 219,996 |
| 2024-08-05 | 12,660.00 | 12,960.00 | 11,000.00 | 11,920.00 | 11,740.78 | 308,578 |
| 2024-08-02 | 13,610.00 | 13,800.00 | 13,000.00 | 13,120.00 | 12,922.74 | 165,492 |
| 2024-08-01 | 13,900.00 | 14,080.00 | 13,800.00 | 13,880.00 | 13,671.31 | 78,704 |
| 2024-07-31 | 13,600.00 | 13,960.00 | 13,440.00 | 13,960.00 | 13,750.11 | 120,992 |
| 2024-07-30 | 13,910.00 | 13,910.00 | 13,480.00 | 13,590.00 | 13,385.67 | 94,521 |
| 2024-07-29 | 13,560.00 | 13,960.00 | 13,510.00 | 13,910.00 | 13,700.86 | 81,708 |
| 2024-07-26 | 13,940.00 | 14,100.00 | 13,460.00 | 13,560.00 | 13,356.12 | 169,623 |
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.