Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 8,950.00 | 9,400.00 | 8,820.00 | 9,400.00 | 9,291.50 | 172,668 |
| 2023-05-08 | 8,960.00 | 9,160.00 | 8,890.00 | 8,950.00 | 8,846.70 | 50,107 |
| 2023-05-04 | 9,030.00 | 9,110.00 | 8,850.00 | 8,880.00 | 8,777.50 | 74,992 |
| 2023-05-03 | 9,150.00 | 9,390.00 | 9,020.00 | 9,030.00 | 8,925.77 | 82,465 |
| 2023-05-02 | 8,750.00 | 9,350.00 | 8,740.00 | 9,160.00 | 9,054.27 | 102,257 |
| 2023-04-28 | 9,250.00 | 9,260.00 | 8,710.00 | 8,740.00 | 8,639.12 | 158,156 |
| 2023-04-27 | 9,020.00 | 9,280.00 | 8,800.00 | 9,140.00 | 9,034.50 | 139,752 |
| 2023-04-26 | 9,800.00 | 9,810.00 | 9,010.00 | 9,010.00 | 8,906.00 | 242,605 |
| 2023-04-25 | 9,640.00 | 9,880.00 | 9,200.00 | 9,480.00 | 9,370.58 | 368,331 |
| 2023-04-24 | 9,660.00 | 9,780.00 | 9,400.00 | 9,480.00 | 9,370.58 | 240,328 |
| 2023-04-21 | 10,300.00 | 10,430.00 | 9,730.00 | 9,780.00 | 9,667.12 | 300,277 |
| 2023-04-20 | 10,600.00 | 10,600.00 | 9,970.00 | 10,190.00 | 10,072.38 | 312,645 |
| 2023-04-19 | 9,990.00 | 11,180.00 | 9,930.00 | 10,590.00 | 10,467.77 | 1,724,938 |
| 2023-04-18 | 10,160.00 | 10,160.00 | 9,800.00 | 9,980.00 | 9,864.81 | 185,043 |
| 2023-04-17 | 9,720.00 | 10,140.00 | 9,670.00 | 10,080.00 | 9,963.65 | 306,706 |
| 2023-04-14 | 9,830.00 | 9,900.00 | 9,570.00 | 9,670.00 | 9,558.39 | 241,399 |
| 2023-04-13 | 10,310.00 | 10,310.00 | 9,590.00 | 9,820.00 | 9,706.65 | 504,328 |
| 2023-04-12 | 9,600.00 | 11,280.00 | 9,470.00 | 10,200.00 | 10,082.27 | 3,153,188 |
| 2023-04-11 | 9,080.00 | 10,330.00 | 9,010.00 | 9,870.00 | 9,756.08 | 1,227,410 |
| 2023-04-10 | 9,370.00 | 9,370.00 | 9,020.00 | 9,180.00 | 9,074.04 | 123,197 |
| 2023-04-07 | 9,350.00 | 9,600.00 | 9,120.00 | 9,350.00 | 9,242.08 | 123,726 |
| 2023-04-06 | 9,560.00 | 9,580.00 | 9,000.00 | 9,250.00 | 9,143.23 | 130,463 |
| 2023-04-05 | 9,560.00 | 9,680.00 | 9,460.00 | 9,580.00 | 9,469.43 | 118,657 |
| 2023-04-04 | 9,850.00 | 9,890.00 | 9,480.00 | 9,540.00 | 9,429.89 | 167,546 |
| 2023-04-03 | 9,930.00 | 10,160.00 | 9,720.00 | 9,790.00 | 9,677.00 | 269,737 |
| 2023-03-31 | 10,010.00 | 10,380.00 | 9,660.00 | 9,770.00 | 9,657.23 | 440,710 |
| 2023-03-30 | 9,760.00 | 10,180.00 | 9,550.00 | 10,080.00 | 9,963.65 | 603,125 |
| 2023-03-29 | 10,060.00 | 10,060.00 | 9,710.00 | 9,730.00 | 9,617.69 | 238,185 |
| 2023-03-28 | 10,100.00 | 10,500.00 | 9,590.00 | 10,060.00 | 9,943.88 | 1,027,103 |
| 2023-03-27 | 9,600.00 | 10,040.00 | 9,400.00 | 9,950.00 | 9,835.15 | 338,440 |
| 2023-03-24 | 9,620.00 | 9,760.00 | 9,410.00 | 9,620.00 | 9,508.96 | 214,934 |
| 2023-03-23 | 9,630.00 | 9,900.00 | 9,360.00 | 9,590.00 | 9,479.31 | 392,683 |
| 2023-03-22 | 9,790.00 | 9,910.00 | 9,520.00 | 9,780.00 | 9,667.12 | 354,966 |
| 2023-03-21 | 9,800.00 | 9,810.00 | 9,410.00 | 9,630.00 | 9,518.85 | 379,228 |
| 2023-03-20 | 9,500.00 | 9,840.00 | 9,200.00 | 9,650.00 | 9,538.62 | 650,615 |
| 2023-03-17 | 9,350.00 | 9,670.00 | 9,200.00 | 9,300.00 | 9,192.66 | 904,492 |
| 2023-03-16 | 8,750.00 | 9,690.00 | 8,690.00 | 9,100.00 | 8,994.97 | 1,571,233 |
| 2023-03-15 | 8,240.00 | 8,760.00 | 8,240.00 | 8,630.00 | 8,530.39 | 446,913 |
| 2023-03-14 | 8,400.00 | 8,530.00 | 8,050.00 | 8,100.00 | 8,006.51 | 302,902 |
| 2023-03-13 | 8,630.00 | 8,680.00 | 8,160.00 | 8,400.00 | 8,303.04 | 575,179 |
| 2023-03-10 | 9,090.00 | 9,200.00 | 8,760.00 | 8,780.00 | 8,678.66 | 1,054,289 |
| 2023-03-09 | 8,990.00 | 11,170.00 | 8,990.00 | 9,480.00 | 9,370.58 | 9,925,199 |
| 2023-03-08 | 9,040.00 | 9,320.00 | 8,840.00 | 8,890.00 | 8,787.39 | 219,716 |
| 2023-03-07 | 9,170.00 | 9,210.00 | 9,030.00 | 9,090.00 | 8,985.08 | 127,107 |
| 2023-03-06 | 9,000.00 | 9,250.00 | 9,000.00 | 9,170.00 | 9,064.16 | 178,870 |
| 2023-03-03 | 9,100.00 | 9,290.00 | 8,940.00 | 9,000.00 | 8,896.12 | 247,809 |
| 2023-03-02 | 9,080.00 | 9,290.00 | 8,870.00 | 8,950.00 | 8,846.70 | 268,453 |
| 2023-02-28 | 9,170.00 | 9,250.00 | 8,900.00 | 8,970.00 | 8,866.47 | 257,099 |
| 2023-02-27 | 8,790.00 | 9,660.00 | 8,620.00 | 9,150.00 | 9,044.39 | 1,289,627 |
| 2023-02-24 | 8,770.00 | 8,980.00 | 8,770.00 | 8,810.00 | 8,708.31 | 129,421 |
| 2023-02-23 | 8,660.00 | 8,960.00 | 8,570.00 | 8,830.00 | 8,728.08 | 232,195 |
| 2023-02-22 | 8,750.00 | 8,820.00 | 8,480.00 | 8,540.00 | 8,441.43 | 202,890 |
| 2023-02-21 | 8,980.00 | 8,980.00 | 8,850.00 | 8,900.00 | 8,797.27 | 164,552 |
| 2023-02-20 | 8,770.00 | 9,510.00 | 8,720.00 | 8,990.00 | 8,886.23 | 2,075,862 |
| 2023-02-17 | 8,640.00 | 8,830.00 | 8,610.00 | 8,740.00 | 8,639.12 | 118,548 |
| 2023-02-16 | 8,700.00 | 8,890.00 | 8,640.00 | 8,800.00 | 8,698.43 | 179,342 |
| 2023-02-15 | 9,000.00 | 9,070.00 | 8,560.00 | 8,590.00 | 8,490.85 | 340,642 |
| 2023-02-14 | 9,200.00 | 9,290.00 | 8,890.00 | 8,890.00 | 8,787.39 | 272,794 |
| 2023-02-13 | 8,960.00 | 9,600.00 | 8,840.00 | 9,070.00 | 8,965.31 | 1,145,281 |
| 2023-02-10 | 9,310.00 | 9,340.00 | 8,920.00 | 8,960.00 | 8,856.58 | 357,257 |
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.