Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,700.00 | 7,790.00 | 7,520.00 | 7,610.00 | 7,522.16 | 45,984 |
| 2023-08-01 | 7,700.00 | 7,840.00 | 7,570.00 | 7,700.00 | 7,611.12 | 56,865 |
| 2023-07-31 | 7,490.00 | 7,700.00 | 7,460.00 | 7,670.00 | 7,581.47 | 42,070 |
| 2023-07-28 | 7,250.00 | 7,530.00 | 7,250.00 | 7,490.00 | 7,403.55 | 43,946 |
| 2023-07-27 | 6,960.00 | 7,400.00 | 6,960.00 | 7,250.00 | 7,166.32 | 71,145 |
| 2023-07-26 | 7,160.00 | 7,760.00 | 6,850.00 | 6,960.00 | 6,879.67 | 237,345 |
| 2023-07-25 | 7,650.00 | 7,730.00 | 7,220.00 | 7,270.00 | 7,186.09 | 97,037 |
| 2023-07-24 | 8,000.00 | 8,000.00 | 7,600.00 | 7,650.00 | 7,561.70 | 147,029 |
| 2023-07-21 | 7,910.00 | 8,170.00 | 7,900.00 | 7,980.00 | 7,887.89 | 48,148 |
| 2023-07-20 | 7,900.00 | 8,150.00 | 7,900.00 | 8,090.00 | 7,996.62 | 40,833 |
| 2023-07-19 | 8,140.00 | 8,200.00 | 7,970.00 | 8,000.00 | 7,907.66 | 71,514 |
| 2023-07-18 | 8,390.00 | 8,420.00 | 8,070.00 | 8,110.00 | 8,016.39 | 105,622 |
| 2023-07-17 | 8,310.00 | 8,440.00 | 8,180.00 | 8,390.00 | 8,293.16 | 63,647 |
| 2023-07-14 | 8,550.00 | 8,550.00 | 8,230.00 | 8,280.00 | 8,184.43 | 123,420 |
| 2023-07-13 | 8,570.00 | 8,580.00 | 8,400.00 | 8,420.00 | 8,322.81 | 144,987 |
| 2023-07-12 | 8,280.00 | 8,910.00 | 8,280.00 | 8,530.00 | 8,431.54 | 577,771 |
| 2023-07-11 | 8,130.00 | 8,360.00 | 8,130.00 | 8,270.00 | 8,174.55 | 171,742 |
| 2023-07-10 | 8,320.00 | 8,430.00 | 8,020.00 | 8,200.00 | 8,105.35 | 254,072 |
| 2023-07-07 | 7,950.00 | 9,680.00 | 7,850.00 | 8,370.00 | 8,273.39 | 3,137,697 |
| 2023-07-06 | 8,250.00 | 8,250.00 | 7,810.00 | 7,890.00 | 7,798.93 | 115,763 |
| 2023-07-05 | 8,530.00 | 8,530.00 | 8,240.00 | 8,250.00 | 8,154.78 | 54,570 |
| 2023-07-04 | 8,430.00 | 8,500.00 | 8,380.00 | 8,420.00 | 8,322.81 | 37,530 |
| 2023-07-03 | 8,380.00 | 8,580.00 | 8,380.00 | 8,420.00 | 8,322.81 | 57,398 |
| 2023-06-30 | 8,220.00 | 8,380.00 | 8,100.00 | 8,380.00 | 8,283.28 | 67,307 |
| 2023-06-29 | 8,410.00 | 8,500.00 | 8,200.00 | 8,220.00 | 8,125.12 | 75,969 |
| 2023-06-28 | 8,650.00 | 8,730.00 | 8,420.00 | 8,420.00 | 8,322.81 | 107,561 |
| 2023-06-27 | 8,680.00 | 8,770.00 | 8,540.00 | 8,620.00 | 8,520.51 | 71,653 |
| 2023-06-26 | 8,600.00 | 8,780.00 | 8,570.00 | 8,680.00 | 8,579.81 | 60,478 |
| 2023-06-23 | 8,870.00 | 9,020.00 | 8,640.00 | 8,650.00 | 8,550.16 | 123,219 |
| 2023-06-22 | 8,930.00 | 9,110.00 | 8,830.00 | 8,910.00 | 8,807.16 | 121,972 |
| 2023-06-21 | 9,100.00 | 9,150.00 | 8,930.00 | 8,930.00 | 8,826.93 | 167,032 |
| 2023-06-20 | 9,610.00 | 10,170.00 | 9,050.00 | 9,170.00 | 9,064.16 | 1,496,780 |
| 2023-06-19 | 8,860.00 | 9,450.00 | 8,800.00 | 9,290.00 | 9,182.77 | 872,846 |
| 2023-06-16 | 8,480.00 | 9,720.00 | 8,480.00 | 8,990.00 | 8,886.23 | 3,291,539 |
| 2023-06-15 | 8,600.00 | 8,850.00 | 8,460.00 | 8,470.00 | 8,372.24 | 81,244 |
| 2023-06-14 | 9,040.00 | 9,040.00 | 8,500.00 | 8,550.00 | 8,451.31 | 115,347 |
| 2023-06-13 | 8,930.00 | 9,060.00 | 8,880.00 | 8,900.00 | 8,797.27 | 88,850 |
| 2023-06-12 | 8,740.00 | 9,060.00 | 8,470.00 | 9,010.00 | 8,906.00 | 180,476 |
| 2023-06-09 | 8,710.00 | 8,870.00 | 8,700.00 | 8,740.00 | 8,639.12 | 34,340 |
| 2023-06-08 | 8,810.00 | 8,850.00 | 8,640.00 | 8,710.00 | 8,609.47 | 45,881 |
| 2023-06-07 | 8,940.00 | 8,990.00 | 8,810.00 | 8,810.00 | 8,708.31 | 59,069 |
| 2023-06-05 | 8,770.00 | 8,920.00 | 8,710.00 | 8,870.00 | 8,767.62 | 43,555 |
| 2023-06-02 | 8,840.00 | 8,840.00 | 8,630.00 | 8,720.00 | 8,619.35 | 29,638 |
| 2023-06-01 | 8,660.00 | 8,880.00 | 8,600.00 | 8,670.00 | 8,569.93 | 40,406 |
| 2023-05-31 | 8,760.00 | 8,950.00 | 8,690.00 | 8,740.00 | 8,639.12 | 49,283 |
| 2023-05-30 | 8,740.00 | 8,840.00 | 8,680.00 | 8,760.00 | 8,658.89 | 36,106 |
| 2023-05-26 | 8,660.00 | 8,770.00 | 8,600.00 | 8,650.00 | 8,550.16 | 39,812 |
| 2023-05-25 | 8,870.00 | 9,100.00 | 8,420.00 | 8,700.00 | 8,599.58 | 72,954 |
| 2023-05-24 | 8,920.00 | 8,990.00 | 8,800.00 | 8,830.00 | 8,728.08 | 61,028 |
| 2023-05-23 | 8,990.00 | 9,120.00 | 8,920.00 | 8,920.00 | 8,817.04 | 61,532 |
| 2023-05-22 | 8,950.00 | 9,070.00 | 8,890.00 | 9,040.00 | 8,935.66 | 41,282 |
| 2023-05-19 | 8,890.00 | 9,100.00 | 8,860.00 | 9,020.00 | 8,915.89 | 60,688 |
| 2023-05-18 | 8,740.00 | 8,960.00 | 8,390.00 | 8,850.00 | 8,747.85 | 83,529 |
| 2023-05-17 | 8,540.00 | 8,770.00 | 8,190.00 | 8,660.00 | 8,560.04 | 83,582 |
| 2023-05-16 | 8,590.00 | 8,730.00 | 8,470.00 | 8,490.00 | 8,392.01 | 84,112 |
| 2023-05-15 | 8,880.00 | 8,900.00 | 8,590.00 | 8,590.00 | 8,490.85 | 101,555 |
| 2023-05-12 | 8,900.00 | 8,990.00 | 8,790.00 | 8,900.00 | 8,797.27 | 68,182 |
| 2023-05-11 | 9,100.00 | 9,200.00 | 8,880.00 | 8,910.00 | 8,807.16 | 73,424 |
| 2023-05-10 | 9,600.00 | 9,810.00 | 8,920.00 | 8,920.00 | 8,817.04 | 350,387 |
| 2023-05-09 | 8,950.00 | 9,400.00 | 8,820.00 | 9,400.00 | 9,291.50 | 172,668 |
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.