Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,720.00 | 8,830.00 | 8,570.00 | 8,640.00 | 8,571.18 | 126,872 |
| 2024-01-29 | 8,950.00 | 9,040.00 | 8,660.00 | 8,740.00 | 8,670.38 | 219,753 |
| 2024-01-26 | 8,670.00 | 9,120.00 | 8,670.00 | 8,930.00 | 8,858.87 | 263,094 |
| 2024-01-25 | 8,900.00 | 8,990.00 | 8,700.00 | 8,700.00 | 8,630.70 | 171,329 |
| 2024-01-24 | 8,700.00 | 8,970.00 | 8,580.00 | 8,940.00 | 8,868.79 | 250,481 |
| 2024-01-23 | 9,090.00 | 9,100.00 | 8,720.00 | 8,750.00 | 8,680.30 | 265,607 |
| 2024-01-22 | 9,140.00 | 9,150.00 | 8,830.00 | 9,030.00 | 8,958.07 | 326,980 |
| 2024-01-19 | 9,050.00 | 9,270.00 | 8,990.00 | 9,050.00 | 8,977.91 | 375,328 |
| 2024-01-18 | 9,020.00 | 9,380.00 | 8,920.00 | 9,050.00 | 8,977.91 | 689,319 |
| 2024-01-17 | 9,150.00 | 10,060.00 | 8,900.00 | 9,180.00 | 9,106.88 | 4,534,894 |
| 2024-01-16 | 8,530.00 | 9,870.00 | 8,530.00 | 9,250.00 | 9,176.32 | 6,519,192 |
| 2024-01-15 | 8,660.00 | 8,780.00 | 8,510.00 | 8,530.00 | 8,462.06 | 117,393 |
| 2024-01-12 | 8,860.00 | 9,270.00 | 8,610.00 | 8,670.00 | 8,600.94 | 451,427 |
| 2024-01-11 | 8,960.00 | 8,980.00 | 8,820.00 | 8,890.00 | 8,819.19 | 140,238 |
| 2024-01-10 | 8,840.00 | 8,930.00 | 8,670.00 | 8,880.00 | 8,809.27 | 152,068 |
| 2024-01-09 | 8,880.00 | 8,900.00 | 8,750.00 | 8,810.00 | 8,739.83 | 99,040 |
| 2024-01-08 | 8,810.00 | 8,900.00 | 8,700.00 | 8,780.00 | 8,710.07 | 160,293 |
| 2024-01-05 | 8,670.00 | 8,730.00 | 8,500.00 | 8,710.00 | 8,640.62 | 77,692 |
| 2024-01-04 | 8,780.00 | 8,840.00 | 8,580.00 | 8,580.00 | 8,511.66 | 104,757 |
| 2024-01-03 | 8,770.00 | 8,860.00 | 8,680.00 | 8,770.00 | 8,700.14 | 93,615 |
| 2024-01-02 | 8,600.00 | 8,790.00 | 8,590.00 | 8,780.00 | 8,710.07 | 106,106 |
| 2023-12-28 | 8,550.00 | 8,650.00 | 8,510.00 | 8,620.00 | 8,551.34 | 77,380 |
| 2023-12-27 | 8,390.00 | 8,600.00 | 8,330.00 | 8,600.00 | 8,531.50 | 94,793 |
| 2023-12-26 | 8,410.00 | 8,420.00 | 8,210.00 | 8,320.00 | 8,223.97 | 92,423 |
| 2023-12-22 | 8,540.00 | 8,600.00 | 8,420.00 | 8,420.00 | 8,322.81 | 95,275 |
| 2023-12-21 | 8,560.00 | 8,650.00 | 8,470.00 | 8,510.00 | 8,411.78 | 99,240 |
| 2023-12-20 | 8,700.00 | 8,730.00 | 8,600.00 | 8,600.00 | 8,500.74 | 111,439 |
| 2023-12-19 | 8,730.00 | 8,850.00 | 8,570.00 | 8,630.00 | 8,530.39 | 183,687 |
| 2023-12-18 | 8,750.00 | 8,870.00 | 8,640.00 | 8,760.00 | 8,658.89 | 134,940 |
| 2023-12-15 | 8,590.00 | 8,780.00 | 8,570.00 | 8,760.00 | 8,658.89 | 120,327 |
| 2023-12-14 | 8,720.00 | 8,810.00 | 8,530.00 | 8,560.00 | 8,461.20 | 158,044 |
| 2023-12-13 | 8,790.00 | 8,940.00 | 8,610.00 | 8,640.00 | 8,540.27 | 174,571 |
| 2023-12-12 | 8,790.00 | 8,890.00 | 8,730.00 | 8,810.00 | 8,708.31 | 113,652 |
| 2023-12-11 | 8,620.00 | 8,960.00 | 8,620.00 | 8,790.00 | 8,688.54 | 240,331 |
| 2023-12-08 | 8,490.00 | 8,690.00 | 8,490.00 | 8,620.00 | 8,520.51 | 182,661 |
| 2023-12-07 | 8,640.00 | 8,710.00 | 8,400.00 | 8,480.00 | 8,382.12 | 180,951 |
| 2023-12-06 | 8,640.00 | 8,750.00 | 8,530.00 | 8,660.00 | 8,560.04 | 138,117 |
| 2023-12-05 | 8,750.00 | 9,040.00 | 8,610.00 | 8,690.00 | 8,589.70 | 346,786 |
| 2023-12-04 | 9,010.00 | 9,020.00 | 8,650.00 | 8,750.00 | 8,649.01 | 169,716 |
| 2023-12-01 | 8,900.00 | 8,950.00 | 8,740.00 | 8,890.00 | 8,787.39 | 190,064 |
| 2023-11-30 | 8,660.00 | 8,940.00 | 8,660.00 | 8,790.00 | 8,688.54 | 183,144 |
| 2023-11-29 | 8,760.00 | 8,870.00 | 8,640.00 | 8,660.00 | 8,560.04 | 256,967 |
| 2023-11-28 | 8,550.00 | 8,990.00 | 8,550.00 | 8,790.00 | 8,688.54 | 335,611 |
| 2023-11-27 | 8,720.00 | 9,020.00 | 8,510.00 | 8,650.00 | 8,550.16 | 482,096 |
| 2023-11-24 | 8,700.00 | 8,840.00 | 8,590.00 | 8,710.00 | 8,609.47 | 595,777 |
| 2023-11-23 | 9,170.00 | 10,270.00 | 8,810.00 | 8,830.00 | 8,728.08 | 7,524,331 |
| 2023-11-22 | 8,710.00 | 9,220.00 | 8,400.00 | 8,540.00 | 8,441.43 | 2,135,102 |
| 2023-11-21 | 8,220.00 | 8,320.00 | 8,130.00 | 8,220.00 | 8,125.12 | 76,079 |
| 2023-11-20 | 8,050.00 | 8,300.00 | 8,040.00 | 8,220.00 | 8,125.12 | 100,949 |
| 2023-11-17 | 8,210.00 | 8,290.00 | 8,040.00 | 8,040.00 | 7,947.20 | 81,621 |
| 2023-11-16 | 8,240.00 | 8,330.00 | 8,130.00 | 8,260.00 | 8,164.66 | 87,117 |
| 2023-11-15 | 8,140.00 | 8,290.00 | 8,080.00 | 8,210.00 | 8,115.24 | 152,575 |
| 2023-11-14 | 7,700.00 | 8,060.00 | 7,700.00 | 8,040.00 | 7,947.20 | 100,856 |
| 2023-11-13 | 8,000.00 | 8,050.00 | 7,690.00 | 7,700.00 | 7,611.12 | 96,789 |
| 2023-11-10 | 7,870.00 | 7,940.00 | 7,790.00 | 7,920.00 | 7,828.59 | 60,328 |
| 2023-11-09 | 8,130.00 | 8,230.00 | 7,900.00 | 7,970.00 | 7,878.01 | 113,277 |
| 2023-11-08 | 8,300.00 | 8,400.00 | 8,180.00 | 8,180.00 | 8,085.58 | 148,837 |
| 2023-11-07 | 8,430.00 | 8,430.00 | 8,140.00 | 8,300.00 | 8,204.20 | 145,753 |
| 2023-11-06 | 8,300.00 | 8,430.00 | 8,230.00 | 8,430.00 | 8,332.70 | 223,185 |
| 2023-11-03 | 8,290.00 | 8,290.00 | 8,030.00 | 8,230.00 | 8,135.01 | 151,861 |
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.