Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 9,470.00 | 9,600.00 | 9,230.00 | 9,260.00 | 9,153.12 | 379,025 |
| 2023-02-08 | 9,540.00 | 9,970.00 | 9,430.00 | 9,510.00 | 9,400.23 | 1,562,739 |
| 2023-02-07 | 9,600.00 | 9,670.00 | 9,400.00 | 9,450.00 | 9,340.93 | 751,519 |
| 2023-02-06 | 9,660.00 | 10,320.00 | 9,480.00 | 9,850.00 | 9,736.31 | 2,798,171 |
| 2023-02-03 | 9,990.00 | 10,120.00 | 9,600.00 | 9,840.00 | 9,726.42 | 1,748,740 |
| 2023-02-02 | 10,020.00 | 10,280.00 | 9,820.00 | 10,070.00 | 9,953.77 | 4,291,766 |
| 2023-02-01 | 8,180.00 | 10,070.00 | 8,020.00 | 10,070.00 | 9,953.77 | 16,350,026 |
| 2023-01-31 | 7,700.00 | 7,840.00 | 7,620.00 | 7,750.00 | 7,660.55 | 121,329 |
| 2023-01-30 | 7,840.00 | 7,880.00 | 7,700.00 | 7,720.00 | 7,630.89 | 113,696 |
| 2023-01-27 | 7,760.00 | 7,820.00 | 7,670.00 | 7,750.00 | 7,660.55 | 129,014 |
| 2023-01-26 | 7,870.00 | 7,870.00 | 7,610.00 | 7,750.00 | 7,660.55 | 176,936 |
| 2023-01-25 | 7,640.00 | 7,930.00 | 7,640.00 | 7,800.00 | 7,709.97 | 424,783 |
| 2023-01-20 | 7,480.00 | 7,590.00 | 7,420.00 | 7,540.00 | 7,452.97 | 86,604 |
| 2023-01-19 | 7,450.00 | 7,880.00 | 7,380.00 | 7,500.00 | 7,413.43 | 318,687 |
| 2023-01-18 | 7,370.00 | 7,630.00 | 7,290.00 | 7,530.00 | 7,443.09 | 231,099 |
| 2023-01-17 | 7,550.00 | 7,660.00 | 7,340.00 | 7,370.00 | 7,284.93 | 170,368 |
| 2023-01-16 | 7,690.00 | 7,760.00 | 7,520.00 | 7,610.00 | 7,522.16 | 232,794 |
| 2023-01-13 | 7,420.00 | 8,160.00 | 7,330.00 | 7,580.00 | 7,492.51 | 2,392,769 |
| 2023-01-12 | 7,210.00 | 8,280.00 | 7,110.00 | 7,350.00 | 7,265.16 | 2,081,622 |
| 2023-01-11 | 7,150.00 | 7,260.00 | 7,140.00 | 7,210.00 | 7,126.78 | 139,755 |
| 2023-01-10 | 7,290.00 | 7,410.00 | 7,180.00 | 7,180.00 | 7,097.13 | 257,901 |
| 2023-01-09 | 6,680.00 | 8,230.00 | 6,680.00 | 7,350.00 | 7,265.16 | 4,632,464 |
| 2023-01-06 | 6,440.00 | 6,730.00 | 6,300.00 | 6,640.00 | 6,563.36 | 55,221 |
| 2023-01-05 | 6,270.00 | 6,680.00 | 6,270.00 | 6,440.00 | 6,365.67 | 45,563 |
| 2023-01-04 | 5,910.00 | 6,390.00 | 5,910.00 | 6,330.00 | 6,256.94 | 42,545 |
| 2023-01-03 | 5,920.00 | 6,090.00 | 5,850.00 | 6,010.00 | 5,940.63 | 47,394 |
| 2023-01-02 | 6,160.00 | 6,350.00 | 5,960.00 | 6,010.00 | 5,940.63 | 24,096 |
| 2022-12-29 | 6,400.00 | 6,420.00 | 6,150.00 | 6,150.00 | 6,079.02 | 39,611 |
| 2022-12-28 | 6,560.00 | 6,570.00 | 6,420.00 | 6,420.00 | 6,345.90 | 15,402 |
| 2022-12-27 | 6,340.00 | 6,620.00 | 6,340.00 | 6,560.00 | 6,464.51 | 36,503 |
| 2022-12-26 | 6,480.00 | 6,480.00 | 6,330.00 | 6,340.00 | 6,247.72 | 33,782 |
| 2022-12-23 | 6,740.00 | 6,740.00 | 6,480.00 | 6,480.00 | 6,385.68 | 50,473 |
| 2022-12-22 | 6,720.00 | 6,820.00 | 6,710.00 | 6,730.00 | 6,632.04 | 23,019 |
| 2022-12-21 | 6,670.00 | 6,740.00 | 6,600.00 | 6,700.00 | 6,602.48 | 27,803 |
| 2022-12-20 | 6,810.00 | 6,890.00 | 6,640.00 | 6,650.00 | 6,553.20 | 65,801 |
| 2022-12-19 | 6,840.00 | 6,960.00 | 6,800.00 | 6,900.00 | 6,799.56 | 21,133 |
| 2022-12-16 | 6,920.00 | 6,990.00 | 6,880.00 | 6,910.00 | 6,809.42 | 38,906 |
| 2022-12-15 | 7,100.00 | 7,100.00 | 6,960.00 | 7,030.00 | 6,927.67 | 30,140 |
| 2022-12-14 | 6,910.00 | 7,140.00 | 6,910.00 | 7,100.00 | 6,996.65 | 36,478 |
| 2022-12-13 | 6,950.00 | 7,020.00 | 6,920.00 | 6,940.00 | 6,838.98 | 21,865 |
| 2022-12-12 | 6,930.00 | 7,020.00 | 6,870.00 | 6,980.00 | 6,878.40 | 35,139 |
| 2022-12-09 | 7,070.00 | 7,070.00 | 6,890.00 | 7,020.00 | 6,917.82 | 27,666 |
| 2022-12-08 | 7,090.00 | 7,150.00 | 6,880.00 | 6,940.00 | 6,838.98 | 58,012 |
| 2022-12-07 | 7,160.00 | 7,170.00 | 6,950.00 | 7,150.00 | 7,045.93 | 43,879 |
| 2022-12-06 | 7,480.00 | 7,480.00 | 7,120.00 | 7,160.00 | 7,055.78 | 64,700 |
| 2022-12-05 | 7,450.00 | 7,610.00 | 7,400.00 | 7,460.00 | 7,351.41 | 40,160 |
| 2022-12-02 | 7,580.00 | 7,600.00 | 7,410.00 | 7,430.00 | 7,321.85 | 43,742 |
| 2022-12-01 | 7,500.00 | 7,630.00 | 7,460.00 | 7,550.00 | 7,440.10 | 59,205 |
| 2022-11-30 | 7,520.00 | 7,580.00 | 7,400.00 | 7,430.00 | 7,321.85 | 45,920 |
| 2022-11-29 | 7,280.00 | 7,520.00 | 7,260.00 | 7,520.00 | 7,410.54 | 62,781 |
| 2022-11-28 | 7,810.00 | 7,810.00 | 7,360.00 | 7,370.00 | 7,262.72 | 123,686 |
| 2022-11-25 | 7,800.00 | 7,850.00 | 7,640.00 | 7,720.00 | 7,607.63 | 76,733 |
| 2022-11-24 | 7,720.00 | 7,820.00 | 7,690.00 | 7,800.00 | 7,686.46 | 77,313 |
| 2022-11-23 | 7,620.00 | 7,830.00 | 7,610.00 | 7,690.00 | 7,578.07 | 139,508 |
| 2022-11-22 | 7,560.00 | 7,720.00 | 7,550.00 | 7,570.00 | 7,459.81 | 157,805 |
| 2022-11-21 | 7,900.00 | 8,190.00 | 7,550.00 | 7,740.00 | 7,627.34 | 372,842 |
| 2022-11-18 | 8,070.00 | 8,370.00 | 7,940.00 | 7,960.00 | 7,844.14 | 605,375 |
| 2022-11-17 | 7,420.00 | 8,920.00 | 7,240.00 | 8,220.00 | 8,100.35 | 5,744,130 |
| 2022-11-16 | 7,370.00 | 7,470.00 | 7,310.00 | 7,390.00 | 7,282.43 | 74,045 |
| 2022-11-15 | 7,440.00 | 7,650.00 | 7,350.00 | 7,400.00 | 7,292.29 | 572,024 |
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.