Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,900.00 | 6,370.00 | 5,710.00 | 5,730.00 | 5,730.00 | 236,374 |
| 2026-07-21 | 5,160.00 | 5,840.00 | 5,130.00 | 5,580.00 | 5,580.00 | 123,227 |
| 2026-07-20 | 5,350.00 | 5,460.00 | 5,190.00 | 5,190.00 | 5,190.00 | 62,458 |
| 2026-07-16 | 5,370.00 | 5,560.00 | 5,280.00 | 5,440.00 | 5,440.00 | 51,796 |
| 2026-07-15 | 5,110.00 | 5,450.00 | 5,110.00 | 5,370.00 | 5,370.00 | 54,311 |
| 2026-07-14 | 5,040.00 | 5,160.00 | 4,715.00 | 5,070.00 | 5,070.00 | 82,269 |
| 2026-07-13 | 5,590.00 | 5,730.00 | 5,070.00 | 5,070.00 | 5,070.00 | 56,387 |
| 2026-07-10 | 5,250.00 | 5,590.00 | 5,250.00 | 5,570.00 | 5,570.00 | 45,869 |
| 2026-07-09 | 5,150.00 | 5,370.00 | 5,010.00 | 5,230.00 | 5,230.00 | 64,056 |
| 2026-07-08 | 5,350.00 | 5,490.00 | 5,090.00 | 5,130.00 | 5,130.00 | 57,944 |
| 2026-07-07 | 5,520.00 | 5,700.00 | 5,330.00 | 5,440.00 | 5,440.00 | 40,615 |
| 2026-07-06 | 5,730.00 | 5,740.00 | 5,400.00 | 5,560.00 | 5,560.00 | 37,839 |
| 2026-07-03 | 5,480.00 | 5,880.00 | 5,220.00 | 5,800.00 | 5,800.00 | 52,114 |
| 2026-07-02 | 5,820.00 | 5,880.00 | 5,420.00 | 5,450.00 | 5,450.00 | 59,187 |
| 2026-07-01 | 5,920.00 | 6,180.00 | 5,800.00 | 5,880.00 | 5,880.00 | 84,595 |
| 2026-06-30 | 6,110.00 | 6,180.00 | 5,850.00 | 5,920.00 | 5,920.00 | 45,014 |
| 2026-06-29 | 5,260.00 | 5,960.00 | 5,260.00 | 5,940.00 | 5,940.00 | 55,814 |
| 2026-06-26 | 5,550.00 | 5,750.00 | 5,190.00 | 5,470.00 | 5,470.00 | 114,362 |
| 2026-06-25 | 6,260.00 | 6,390.00 | 5,500.00 | 5,560.00 | 5,560.00 | 176,451 |
| 2026-06-24 | 6,210.00 | 6,550.00 | 6,090.00 | 6,210.00 | 6,210.00 | 109,717 |
| 2026-06-23 | 6,440.00 | 6,560.00 | 6,150.00 | 6,170.00 | 6,170.00 | 151,917 |
| 2026-06-22 | 6,710.00 | 7,060.00 | 6,440.00 | 6,520.00 | 6,520.00 | 121,518 |
| 2026-06-19 | 7,080.00 | 7,170.00 | 6,830.00 | 6,980.00 | 6,980.00 | 122,645 |
| 2026-06-18 | 7,100.00 | 7,230.00 | 6,980.00 | 7,070.00 | 7,070.00 | 92,352 |
| 2026-06-17 | 7,020.00 | 7,270.00 | 6,710.00 | 7,110.00 | 7,110.00 | 89,904 |
| 2026-06-16 | 7,150.00 | 7,340.00 | 6,960.00 | 7,020.00 | 7,020.00 | 114,668 |
| 2026-06-15 | 7,500.00 | 7,580.00 | 7,050.00 | 7,130.00 | 7,130.00 | 99,435 |
| 2026-06-12 | 7,350.00 | 7,670.00 | 7,140.00 | 7,170.00 | 7,170.00 | 109,336 |
| 2026-06-11 | 6,510.00 | 7,090.00 | 6,500.00 | 7,040.00 | 7,040.00 | 115,471 |
| 2026-06-10 | 7,280.00 | 7,440.00 | 6,560.00 | 6,780.00 | 6,780.00 | 138,039 |
| 2026-06-09 | 7,000.00 | 7,340.00 | 6,950.00 | 7,280.00 | 7,280.00 | 132,596 |
| 2026-06-08 | 7,200.00 | 7,290.00 | 6,500.00 | 6,870.00 | 6,870.00 | 219,126 |
| 2026-06-05 | 8,130.00 | 8,160.00 | 7,650.00 | 7,750.00 | 7,750.00 | 134,382 |
| 2026-06-04 | 8,570.00 | 8,860.00 | 8,160.00 | 8,200.00 | 8,200.00 | 212,338 |
| 2026-06-02 | 9,500.00 | 9,500.00 | 8,580.00 | 8,660.00 | 8,660.00 | 281,591 |
| 2026-06-01 | 9,800.00 | 10,440.00 | 9,180.00 | 9,250.00 | 9,250.00 | 484,104 |
| 2026-05-29 | 10,620.00 | 10,920.00 | 9,450.00 | 9,570.00 | 9,570.00 | 438,784 |
| 2026-05-28 | 13,170.00 | 13,180.00 | 10,300.00 | 10,550.00 | 10,550.00 | 802,526 |
| 2026-05-27 | 12,760.00 | 13,530.00 | 12,200.00 | 13,000.00 | 13,000.00 | 710,612 |
| 2026-05-26 | 12,200.00 | 12,930.00 | 12,190.00 | 12,570.00 | 12,570.00 | 347,451 |
| 2026-05-22 | 11,740.00 | 12,110.00 | 11,410.00 | 12,030.00 | 12,030.00 | 244,425 |
| 2026-05-21 | 11,010.00 | 12,210.00 | 10,820.00 | 11,750.00 | 11,750.00 | 367,058 |
| 2026-05-20 | 11,230.00 | 11,270.00 | 10,300.00 | 10,760.00 | 10,760.00 | 234,056 |
| 2026-05-19 | 11,710.00 | 11,720.00 | 10,960.00 | 11,230.00 | 11,230.00 | 421,530 |
| 2026-05-18 | 13,030.00 | 13,260.00 | 11,070.00 | 11,720.00 | 11,720.00 | 797,549 |
| 2026-05-15 | 12,120.00 | 14,050.00 | 12,090.00 | 13,000.00 | 13,000.00 | 1,844,607 |
| 2026-05-14 | 13,400.00 | 13,800.00 | 11,980.00 | 12,050.00 | 12,050.00 | 897,114 |
| 2026-05-13 | 10,860.00 | 13,420.00 | 10,580.00 | 12,760.00 | 12,760.00 | 3,422,965 |
| 2026-05-12 | 10,720.00 | 11,360.00 | 10,290.00 | 10,850.00 | 10,850.00 | 565,271 |
| 2026-05-11 | 10,810.00 | 10,890.00 | 10,200.00 | 10,560.00 | 10,560.00 | 335,394 |
| 2026-05-08 | 10,650.00 | 11,370.00 | 10,640.00 | 10,810.00 | 10,810.00 | 557,488 |
| 2026-05-07 | 10,740.00 | 10,870.00 | 10,500.00 | 10,590.00 | 10,590.00 | 174,047 |
| 2026-05-06 | 10,590.00 | 11,040.00 | 10,230.00 | 10,740.00 | 10,740.00 | 375,428 |
| 2026-05-04 | 10,500.00 | 10,860.00 | 10,380.00 | 10,500.00 | 10,500.00 | 303,499 |
| 2026-04-30 | 10,680.00 | 11,960.00 | 10,310.00 | 10,460.00 | 10,460.00 | 1,463,982 |
| 2026-04-29 | 10,450.00 | 10,690.00 | 10,450.00 | 10,530.00 | 10,530.00 | 82,870 |
| 2026-04-28 | 10,670.00 | 10,690.00 | 10,400.00 | 10,550.00 | 10,550.00 | 140,623 |
| 2026-04-27 | 10,300.00 | 10,770.00 | 10,300.00 | 10,650.00 | 10,650.00 | 191,844 |
| 2026-04-24 | 10,010.00 | 10,340.00 | 10,000.00 | 10,200.00 | 10,200.00 | 104,361 |
| 2026-04-23 | 10,410.00 | 10,410.00 | 9,880.00 | 10,010.00 | 10,010.00 | 97,325 |
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.