Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,020.00 | 8,140.00 | 7,980.00 | 8,130.00 | 8,036.16 | 177,078 |
| 2023-11-01 | 7,720.00 | 8,010.00 | 7,710.00 | 7,930.00 | 7,838.47 | 195,545 |
| 2023-10-31 | 8,010.00 | 8,060.00 | 7,640.00 | 7,680.00 | 7,591.36 | 172,738 |
| 2023-10-30 | 7,720.00 | 8,000.00 | 7,650.00 | 7,920.00 | 7,828.59 | 165,730 |
| 2023-10-27 | 7,820.00 | 7,970.00 | 7,570.00 | 7,710.00 | 7,621.01 | 173,304 |
| 2023-10-26 | 7,870.00 | 8,000.00 | 7,750.00 | 7,820.00 | 7,729.74 | 181,863 |
| 2023-10-25 | 8,320.00 | 8,360.00 | 8,060.00 | 8,240.00 | 8,144.89 | 188,756 |
| 2023-10-24 | 7,990.00 | 8,350.00 | 7,700.00 | 8,350.00 | 8,253.62 | 368,164 |
| 2023-10-23 | 7,730.00 | 8,100.00 | 7,600.00 | 7,860.00 | 7,769.28 | 238,996 |
| 2023-10-20 | 8,000.00 | 8,200.00 | 7,780.00 | 7,810.00 | 7,719.85 | 381,872 |
| 2023-10-19 | 8,410.00 | 8,590.00 | 8,130.00 | 8,200.00 | 8,105.35 | 426,977 |
| 2023-10-18 | 9,080.00 | 9,260.00 | 8,630.00 | 8,700.00 | 8,599.58 | 533,161 |
| 2023-10-17 | 9,120.00 | 9,550.00 | 8,960.00 | 9,090.00 | 8,985.08 | 1,056,920 |
| 2023-10-16 | 9,890.00 | 9,890.00 | 8,910.00 | 9,120.00 | 9,014.73 | 1,320,509 |
| 2023-10-13 | 10,850.00 | 10,860.00 | 10,050.00 | 10,250.00 | 10,131.69 | 2,690,609 |
| 2023-10-12 | 10,860.00 | 11,200.00 | 10,210.00 | 10,460.00 | 10,339.27 | 6,904,548 |
| 2023-10-11 | 7,980.00 | 10,060.00 | 7,820.00 | 10,060.00 | 9,943.88 | 2,788,977 |
| 2023-10-10 | 7,730.00 | 8,120.00 | 7,700.00 | 7,740.00 | 7,650.66 | 145,910 |
| 2023-10-06 | 7,450.00 | 7,880.00 | 7,450.00 | 7,730.00 | 7,640.78 | 112,275 |
| 2023-10-05 | 8,210.00 | 8,280.00 | 7,530.00 | 7,560.00 | 7,472.74 | 313,312 |
| 2023-10-04 | 8,290.00 | 8,320.00 | 8,000.00 | 8,120.00 | 8,026.28 | 194,851 |
| 2023-09-27 | 7,940.00 | 8,980.00 | 7,900.00 | 8,400.00 | 8,303.04 | 838,684 |
| 2023-09-26 | 8,130.00 | 8,390.00 | 8,080.00 | 8,130.00 | 8,036.16 | 129,348 |
| 2023-09-25 | 8,120.00 | 8,360.00 | 8,090.00 | 8,160.00 | 8,065.82 | 166,804 |
| 2023-09-22 | 8,050.00 | 8,510.00 | 8,030.00 | 8,210.00 | 8,115.24 | 228,204 |
| 2023-09-21 | 8,890.00 | 8,920.00 | 8,220.00 | 8,320.00 | 8,223.97 | 508,908 |
| 2023-09-20 | 8,750.00 | 9,100.00 | 8,600.00 | 9,030.00 | 8,925.77 | 581,166 |
| 2023-09-19 | 8,840.00 | 8,950.00 | 8,520.00 | 8,610.00 | 8,510.62 | 215,655 |
| 2023-09-18 | 8,640.00 | 9,000.00 | 8,560.00 | 8,750.00 | 8,649.01 | 269,627 |
| 2023-09-15 | 8,730.00 | 9,230.00 | 8,720.00 | 8,720.00 | 8,619.35 | 920,545 |
| 2023-09-14 | 8,690.00 | 8,860.00 | 8,630.00 | 8,750.00 | 8,649.01 | 308,323 |
| 2023-09-13 | 9,200.00 | 9,290.00 | 8,660.00 | 8,690.00 | 8,589.70 | 570,547 |
| 2023-09-12 | 9,750.00 | 9,920.00 | 9,100.00 | 9,110.00 | 9,004.85 | 851,476 |
| 2023-09-11 | 10,360.00 | 10,940.00 | 9,560.00 | 9,670.00 | 9,558.39 | 2,986,932 |
| 2023-09-08 | 10,300.00 | 10,510.00 | 10,010.00 | 10,110.00 | 9,993.31 | 1,559,118 |
| 2023-09-07 | 10,440.00 | 11,100.00 | 9,900.00 | 10,620.00 | 10,497.42 | 10,843,270 |
| 2023-09-06 | 7,980.00 | 10,400.00 | 7,900.00 | 10,400.00 | 10,279.96 | 11,742,980 |
| 2023-09-05 | 8,270.00 | 9,090.00 | 7,950.00 | 8,000.00 | 7,907.66 | 1,777,509 |
| 2023-09-04 | 7,890.00 | 8,320.00 | 7,760.00 | 8,270.00 | 8,174.55 | 481,609 |
| 2023-09-01 | 7,760.00 | 7,980.00 | 7,690.00 | 7,860.00 | 7,769.28 | 128,122 |
| 2023-08-31 | 7,810.00 | 7,960.00 | 7,640.00 | 7,800.00 | 7,709.97 | 81,749 |
| 2023-08-30 | 7,690.00 | 7,850.00 | 7,610.00 | 7,720.00 | 7,630.89 | 52,705 |
| 2023-08-29 | 7,550.00 | 7,760.00 | 7,550.00 | 7,620.00 | 7,532.05 | 30,573 |
| 2023-08-28 | 7,410.00 | 7,550.00 | 7,370.00 | 7,550.00 | 7,462.86 | 26,622 |
| 2023-08-25 | 7,350.00 | 7,530.00 | 7,300.00 | 7,400.00 | 7,314.59 | 23,966 |
| 2023-08-24 | 7,280.00 | 7,670.00 | 7,270.00 | 7,410.00 | 7,324.47 | 69,625 |
| 2023-08-23 | 7,250.00 | 7,490.00 | 7,220.00 | 7,320.00 | 7,235.51 | 61,222 |
| 2023-08-22 | 7,160.00 | 7,490.00 | 7,070.00 | 7,300.00 | 7,215.74 | 60,334 |
| 2023-08-21 | 7,170.00 | 7,370.00 | 7,130.00 | 7,200.00 | 7,116.90 | 25,282 |
| 2023-08-18 | 7,050.00 | 7,300.00 | 7,050.00 | 7,210.00 | 7,126.78 | 66,851 |
| 2023-08-17 | 7,200.00 | 7,410.00 | 7,090.00 | 7,210.00 | 7,126.78 | 45,975 |
| 2023-08-16 | 7,520.00 | 7,610.00 | 7,300.00 | 7,310.00 | 7,225.63 | 66,223 |
| 2023-08-14 | 7,650.00 | 7,730.00 | 7,610.00 | 7,700.00 | 7,611.12 | 40,216 |
| 2023-08-11 | 7,520.00 | 7,910.00 | 7,500.00 | 7,730.00 | 7,640.78 | 83,745 |
| 2023-08-10 | 7,590.00 | 7,620.00 | 7,430.00 | 7,580.00 | 7,492.51 | 31,324 |
| 2023-08-09 | 7,390.00 | 7,590.00 | 7,380.00 | 7,550.00 | 7,462.86 | 35,122 |
| 2023-08-08 | 7,560.00 | 7,700.00 | 7,440.00 | 7,440.00 | 7,354.13 | 49,803 |
| 2023-08-07 | 7,580.00 | 7,700.00 | 7,430.00 | 7,600.00 | 7,512.28 | 45,873 |
| 2023-08-04 | 7,370.00 | 7,640.00 | 7,260.00 | 7,580.00 | 7,492.51 | 48,968 |
| 2023-08-03 | 7,600.00 | 7,600.00 | 7,310.00 | 7,360.00 | 7,275.05 | 58,322 |
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.