Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,330.00 | 7,580.00 | 7,330.00 | 7,380.00 | 7,321.22 | 26,987 |
| 2024-07-25 | 7,500.00 | 7,530.00 | 7,300.00 | 7,390.00 | 7,331.14 | 54,114 |
| 2024-07-24 | 7,810.00 | 7,810.00 | 7,530.00 | 7,530.00 | 7,470.02 | 62,555 |
| 2024-07-23 | 7,640.00 | 7,800.00 | 7,560.00 | 7,770.00 | 7,708.11 | 117,601 |
| 2024-07-22 | 7,510.00 | 7,740.00 | 7,500.00 | 7,740.00 | 7,678.35 | 110,010 |
| 2024-07-19 | 7,230.00 | 7,660.00 | 7,230.00 | 7,570.00 | 7,509.70 | 156,411 |
| 2024-07-18 | 7,520.00 | 7,570.00 | 7,270.00 | 7,300.00 | 7,241.85 | 89,985 |
| 2024-07-17 | 7,600.00 | 7,660.00 | 7,500.00 | 7,550.00 | 7,489.86 | 61,212 |
| 2024-07-16 | 7,630.00 | 7,760.00 | 7,560.00 | 7,600.00 | 7,539.46 | 81,925 |
| 2024-07-15 | 7,590.00 | 7,840.00 | 7,540.00 | 7,660.00 | 7,598.99 | 164,418 |
| 2024-07-12 | 7,390.00 | 7,670.00 | 7,380.00 | 7,520.00 | 7,460.10 | 119,759 |
| 2024-07-11 | 7,420.00 | 7,440.00 | 7,370.00 | 7,420.00 | 7,360.90 | 26,000 |
| 2024-07-10 | 7,320.00 | 7,420.00 | 7,270.00 | 7,380.00 | 7,321.22 | 25,661 |
| 2024-07-09 | 7,350.00 | 7,350.00 | 7,280.00 | 7,320.00 | 7,261.69 | 22,649 |
| 2024-07-08 | 7,270.00 | 7,420.00 | 7,220.00 | 7,320.00 | 7,261.69 | 17,722 |
| 2024-07-05 | 7,280.00 | 7,400.00 | 7,240.00 | 7,240.00 | 7,182.33 | 59,780 |
| 2024-07-04 | 7,350.00 | 7,440.00 | 7,300.00 | 7,320.00 | 7,261.69 | 19,345 |
| 2024-07-03 | 7,460.00 | 7,500.00 | 7,320.00 | 7,340.00 | 7,281.54 | 33,731 |
| 2024-07-02 | 7,490.00 | 7,580.00 | 7,380.00 | 7,460.00 | 7,400.58 | 40,220 |
| 2024-07-01 | 7,480.00 | 7,600.00 | 7,420.00 | 7,540.00 | 7,479.94 | 42,447 |
| 2024-06-28 | 7,400.00 | 7,520.00 | 7,400.00 | 7,410.00 | 7,350.98 | 25,599 |
| 2024-06-27 | 7,450.00 | 7,500.00 | 7,390.00 | 7,410.00 | 7,350.98 | 24,189 |
| 2024-06-26 | 7,350.00 | 7,500.00 | 7,350.00 | 7,410.00 | 7,350.98 | 29,502 |
| 2024-06-25 | 7,470.00 | 7,650.00 | 7,290.00 | 7,400.00 | 7,341.06 | 46,631 |
| 2024-06-24 | 7,480.00 | 7,600.00 | 7,310.00 | 7,350.00 | 7,291.46 | 67,075 |
| 2024-06-21 | 7,620.00 | 7,640.00 | 7,520.00 | 7,540.00 | 7,479.94 | 49,804 |
| 2024-06-20 | 7,570.00 | 7,690.00 | 7,570.00 | 7,610.00 | 7,549.38 | 79,486 |
| 2024-06-19 | 7,760.00 | 7,820.00 | 7,580.00 | 7,610.00 | 7,549.38 | 124,663 |
| 2024-06-18 | 7,870.00 | 7,880.00 | 7,740.00 | 7,750.00 | 7,688.27 | 141,687 |
| 2024-06-17 | 8,200.00 | 8,760.00 | 7,820.00 | 7,820.00 | 7,757.71 | 1,869,638 |
| 2024-06-14 | 8,000.00 | 8,040.00 | 7,820.00 | 7,890.00 | 7,827.15 | 237,171 |
| 2024-06-13 | 8,020.00 | 8,100.00 | 7,970.00 | 8,000.00 | 7,936.28 | 57,022 |
| 2024-06-12 | 7,970.00 | 8,120.00 | 7,900.00 | 7,950.00 | 7,886.68 | 85,624 |
| 2024-06-11 | 7,960.00 | 8,090.00 | 7,930.00 | 7,990.00 | 7,926.36 | 78,460 |
| 2024-06-10 | 8,050.00 | 8,850.00 | 7,920.00 | 7,960.00 | 7,896.60 | 982,871 |
| 2024-06-07 | 8,070.00 | 8,230.00 | 7,980.00 | 8,090.00 | 8,025.56 | 168,503 |
| 2024-06-05 | 7,970.00 | 8,000.00 | 7,790.00 | 7,810.00 | 7,747.79 | 49,666 |
| 2024-06-04 | 7,790.00 | 8,080.00 | 7,770.00 | 7,990.00 | 7,926.36 | 56,246 |
| 2024-06-03 | 7,800.00 | 7,870.00 | 7,780.00 | 7,830.00 | 7,767.63 | 17,355 |
| 2024-05-31 | 7,740.00 | 7,900.00 | 7,740.00 | 7,810.00 | 7,747.79 | 12,900 |
| 2024-05-30 | 7,900.00 | 7,910.00 | 7,770.00 | 7,800.00 | 7,737.87 | 41,556 |
| 2024-05-29 | 7,880.00 | 7,960.00 | 7,820.00 | 7,890.00 | 7,827.15 | 32,442 |
| 2024-05-28 | 7,940.00 | 8,090.00 | 7,900.00 | 7,920.00 | 7,856.92 | 47,153 |
| 2024-05-27 | 7,710.00 | 8,100.00 | 7,710.00 | 7,930.00 | 7,866.84 | 124,681 |
| 2024-05-24 | 7,810.00 | 7,810.00 | 7,710.00 | 7,710.00 | 7,648.59 | 31,946 |
| 2024-05-23 | 7,810.00 | 7,900.00 | 7,770.00 | 7,840.00 | 7,777.55 | 14,064 |
| 2024-05-22 | 7,780.00 | 7,920.00 | 7,730.00 | 7,900.00 | 7,837.07 | 24,958 |
| 2024-05-21 | 7,870.00 | 7,900.00 | 7,780.00 | 7,780.00 | 7,718.03 | 31,015 |
| 2024-05-20 | 8,020.00 | 8,020.00 | 7,880.00 | 7,900.00 | 7,837.07 | 28,419 |
| 2024-05-17 | 7,980.00 | 8,100.00 | 7,930.00 | 8,010.00 | 7,946.20 | 16,892 |
| 2024-05-16 | 8,020.00 | 8,060.00 | 7,950.00 | 8,020.00 | 7,956.12 | 24,003 |
| 2024-05-14 | 7,920.00 | 8,050.00 | 7,920.00 | 8,000.00 | 7,936.28 | 21,486 |
| 2024-05-13 | 8,130.00 | 8,130.00 | 7,880.00 | 7,990.00 | 7,926.36 | 36,197 |
| 2024-05-10 | 8,130.00 | 8,230.00 | 8,060.00 | 8,060.00 | 7,995.80 | 68,425 |
| 2024-05-09 | 8,010.00 | 8,130.00 | 8,000.00 | 8,050.00 | 7,985.88 | 48,120 |
| 2024-05-08 | 8,050.00 | 8,100.00 | 8,000.00 | 8,050.00 | 7,985.88 | 32,246 |
| 2024-05-07 | 8,000.00 | 8,050.00 | 7,940.00 | 8,020.00 | 7,956.12 | 30,327 |
| 2024-05-03 | 8,090.00 | 8,090.00 | 7,960.00 | 7,990.00 | 7,926.36 | 43,453 |
| 2024-05-02 | 7,840.00 | 8,080.00 | 7,810.00 | 8,010.00 | 7,946.20 | 59,231 |
| 2024-04-30 | 7,840.00 | 7,940.00 | 7,800.00 | 7,870.00 | 7,807.31 | 25,957 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.