Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,750.00 | 7,890.00 | 7,750.00 | 7,850.00 | 7,787.47 | 28,817 |
| 2024-04-26 | 7,720.00 | 7,800.00 | 7,700.00 | 7,740.00 | 7,678.35 | 19,503 |
| 2024-04-25 | 7,830.00 | 7,880.00 | 7,710.00 | 7,740.00 | 7,678.35 | 30,428 |
| 2024-04-24 | 7,710.00 | 7,870.00 | 7,710.00 | 7,800.00 | 7,737.87 | 47,921 |
| 2024-04-23 | 7,680.00 | 7,800.00 | 7,630.00 | 7,690.00 | 7,628.75 | 25,711 |
| 2024-04-22 | 7,640.00 | 7,710.00 | 7,590.00 | 7,640.00 | 7,579.15 | 50,157 |
| 2024-04-19 | 7,740.00 | 7,750.00 | 7,500.00 | 7,640.00 | 7,579.15 | 56,000 |
| 2024-04-18 | 7,530.00 | 7,850.00 | 7,530.00 | 7,760.00 | 7,698.19 | 74,036 |
| 2024-04-17 | 7,590.00 | 7,780.00 | 7,580.00 | 7,700.00 | 7,638.67 | 43,739 |
| 2024-04-16 | 7,720.00 | 7,790.00 | 7,460.00 | 7,590.00 | 7,529.54 | 110,784 |
| 2024-04-15 | 7,830.00 | 7,930.00 | 7,710.00 | 7,800.00 | 7,737.87 | 46,003 |
| 2024-04-12 | 7,990.00 | 8,030.00 | 7,880.00 | 7,960.00 | 7,896.60 | 37,424 |
| 2024-04-11 | 7,870.00 | 8,040.00 | 7,790.00 | 7,990.00 | 7,926.36 | 41,565 |
| 2024-04-09 | 7,810.00 | 8,040.00 | 7,810.00 | 7,910.00 | 7,847.00 | 49,095 |
| 2024-04-08 | 8,010.00 | 8,020.00 | 7,860.00 | 7,900.00 | 7,837.07 | 103,495 |
| 2024-04-05 | 8,020.00 | 8,090.00 | 7,940.00 | 8,030.00 | 7,966.04 | 72,722 |
| 2024-04-04 | 8,130.00 | 8,250.00 | 8,110.00 | 8,110.00 | 8,045.40 | 32,255 |
| 2024-04-03 | 8,260.00 | 8,270.00 | 8,080.00 | 8,120.00 | 8,055.32 | 87,428 |
| 2024-04-02 | 8,520.00 | 8,550.00 | 8,230.00 | 8,270.00 | 8,204.13 | 131,948 |
| 2024-04-01 | 8,480.00 | 8,600.00 | 8,480.00 | 8,540.00 | 8,471.98 | 50,345 |
| 2024-03-29 | 8,580.00 | 8,830.00 | 8,480.00 | 8,480.00 | 8,412.45 | 127,842 |
| 2024-03-28 | 8,700.00 | 8,770.00 | 8,540.00 | 8,570.00 | 8,501.74 | 82,320 |
| 2024-03-27 | 8,690.00 | 8,730.00 | 8,630.00 | 8,690.00 | 8,620.78 | 50,577 |
| 2024-03-26 | 8,690.00 | 8,740.00 | 8,620.00 | 8,640.00 | 8,571.18 | 45,734 |
| 2024-03-25 | 8,900.00 | 8,900.00 | 8,680.00 | 8,690.00 | 8,620.78 | 77,607 |
| 2024-03-22 | 8,730.00 | 9,010.00 | 8,730.00 | 8,850.00 | 8,779.51 | 193,461 |
| 2024-03-21 | 8,720.00 | 8,780.00 | 8,670.00 | 8,750.00 | 8,680.30 | 64,333 |
| 2024-03-20 | 8,670.00 | 8,710.00 | 8,600.00 | 8,650.00 | 8,581.10 | 45,106 |
| 2024-03-19 | 8,670.00 | 8,750.00 | 8,600.00 | 8,660.00 | 8,591.02 | 60,141 |
| 2024-03-18 | 8,680.00 | 8,770.00 | 8,520.00 | 8,670.00 | 8,600.94 | 54,518 |
| 2024-03-15 | 8,730.00 | 8,780.00 | 8,640.00 | 8,680.00 | 8,610.86 | 71,520 |
| 2024-03-14 | 8,720.00 | 8,740.00 | 8,570.00 | 8,710.00 | 8,640.62 | 61,012 |
| 2024-03-13 | 8,520.00 | 8,790.00 | 8,500.00 | 8,720.00 | 8,650.54 | 138,297 |
| 2024-03-12 | 8,660.00 | 8,660.00 | 8,450.00 | 8,490.00 | 8,422.38 | 80,066 |
| 2024-03-11 | 8,680.00 | 8,680.00 | 8,550.00 | 8,620.00 | 8,551.34 | 50,540 |
| 2024-03-08 | 8,580.00 | 8,720.00 | 8,520.00 | 8,700.00 | 8,630.70 | 65,194 |
| 2024-03-07 | 8,810.00 | 8,810.00 | 8,500.00 | 8,560.00 | 8,491.82 | 144,150 |
| 2024-03-06 | 8,980.00 | 9,060.00 | 8,750.00 | 8,750.00 | 8,680.30 | 113,594 |
| 2024-03-05 | 9,000.00 | 9,130.00 | 8,850.00 | 8,990.00 | 8,918.39 | 108,426 |
| 2024-03-04 | 9,090.00 | 9,170.00 | 8,950.00 | 8,950.00 | 8,878.71 | 111,726 |
| 2024-02-29 | 8,990.00 | 9,230.00 | 8,940.00 | 9,010.00 | 8,938.23 | 186,043 |
| 2024-02-28 | 8,980.00 | 9,030.00 | 8,880.00 | 9,000.00 | 8,928.31 | 112,788 |
| 2024-02-27 | 8,900.00 | 9,090.00 | 8,650.00 | 9,040.00 | 8,967.99 | 288,260 |
| 2024-02-26 | 8,780.00 | 8,840.00 | 8,680.00 | 8,700.00 | 8,630.70 | 68,148 |
| 2024-02-23 | 8,950.00 | 9,000.00 | 8,710.00 | 8,790.00 | 8,719.99 | 124,852 |
| 2024-02-22 | 8,940.00 | 9,050.00 | 8,840.00 | 8,950.00 | 8,878.71 | 84,996 |
| 2024-02-21 | 8,850.00 | 9,130.00 | 8,780.00 | 8,900.00 | 8,829.11 | 135,094 |
| 2024-02-20 | 8,870.00 | 9,090.00 | 8,830.00 | 8,850.00 | 8,779.51 | 91,025 |
| 2024-02-19 | 8,970.00 | 9,100.00 | 8,920.00 | 8,940.00 | 8,868.79 | 74,950 |
| 2024-02-16 | 9,120.00 | 9,200.00 | 8,960.00 | 9,040.00 | 8,967.99 | 135,984 |
| 2024-02-15 | 9,090.00 | 9,130.00 | 8,930.00 | 9,050.00 | 8,977.91 | 81,596 |
| 2024-02-14 | 8,810.00 | 9,160.00 | 8,520.00 | 9,100.00 | 9,027.52 | 244,651 |
| 2024-02-13 | 8,760.00 | 8,990.00 | 8,720.00 | 8,900.00 | 8,829.11 | 204,278 |
| 2024-02-08 | 8,680.00 | 8,860.00 | 8,590.00 | 8,680.00 | 8,610.86 | 147,671 |
| 2024-02-07 | 8,480.00 | 8,700.00 | 8,390.00 | 8,590.00 | 8,521.58 | 68,425 |
| 2024-02-06 | 8,550.00 | 8,560.00 | 8,360.00 | 8,430.00 | 8,362.85 | 85,375 |
| 2024-02-05 | 8,700.00 | 8,750.00 | 8,550.00 | 8,550.00 | 8,481.90 | 87,723 |
| 2024-02-02 | 8,640.00 | 8,800.00 | 8,640.00 | 8,750.00 | 8,680.30 | 95,189 |
| 2024-02-01 | 8,640.00 | 8,720.00 | 8,480.00 | 8,640.00 | 8,571.18 | 84,684 |
| 2024-01-31 | 8,570.00 | 8,740.00 | 8,540.00 | 8,640.00 | 8,571.18 | 87,948 |
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.