Puloon Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10,020.00	10,230.00	9,780.00	10,230.00	10,230.00	99,830
2026-04-21	10,000.00	10,190.00	9,890.00	10,020.00	10,020.00	82,841
2026-04-20	10,080.00	10,170.00	9,960.00	9,960.00	9,960.00	74,351
2026-04-17	10,210.00	10,340.00	9,990.00	10,200.00	10,200.00	93,259
2026-04-16	10,080.00	10,310.00	10,000.00	10,180.00	10,180.00	108,196
2026-04-15	9,920.00	10,130.00	9,740.00	10,070.00	10,070.00	120,452
2026-04-14	9,580.00	9,900.00	9,570.00	9,800.00	9,800.00	174,611
2026-04-13	9,440.00	9,500.00	9,280.00	9,490.00	9,490.00	55,389
2026-04-10	9,440.00	9,700.00	9,340.00	9,570.00	9,570.00	67,998
2026-04-09	9,710.00	9,710.00	9,250.00	9,390.00	9,390.00	72,967
2026-04-08	9,350.00	9,700.00	9,350.00	9,700.00	9,700.00	97,978
2026-04-07	9,210.00	9,280.00	8,950.00	9,150.00	9,150.00	51,123
2026-04-06	9,200.00	9,360.00	8,980.00	9,040.00	9,040.00	38,275
2026-04-03	9,310.00	9,420.00	9,130.00	9,170.00	9,170.00	49,295
2026-04-02	9,900.00	9,900.00	9,020.00	9,210.00	9,210.00	114,973
2026-04-01	9,320.00	9,720.00	9,320.00	9,710.00	9,710.00	77,315
2026-03-31	9,210.00	9,340.00	8,980.00	9,120.00	9,120.00	59,553
2026-03-30	9,250.00	9,400.00	8,960.00	9,270.00	9,270.00	74,383
2026-03-27	9,380.00	9,540.00	8,980.00	9,530.00	9,530.00	85,495
2026-03-26	9,830.00	9,830.00	9,380.00	9,560.00	9,560.00	66,707
2026-03-25	9,580.00	9,960.00	9,580.00	9,830.00	9,830.00	72,678
2026-03-24	9,700.00	9,810.00	9,390.00	9,540.00	9,540.00	86,723
2026-03-23	9,930.00	9,930.00	9,050.00	9,440.00	9,440.00	77,063
2026-03-20	9,950.00	10,170.00	9,880.00	10,020.00	10,020.00	106,259
2026-03-19	10,050.00	10,180.00	9,840.00	9,950.00	9,950.00	72,599
2026-03-18	10,240.00	10,250.00	9,970.00	10,140.00	10,140.00	131,334
2026-03-17	10,160.00	10,370.00	10,000.00	10,130.00	10,130.00	128,546
2026-03-16	10,220.00	10,450.00	9,970.00	10,130.00	10,130.00	104,195
2026-03-13	9,580.00	10,800.00	9,580.00	10,220.00	10,220.00	308,334
2026-03-12	9,700.00	10,000.00	9,640.00	9,970.00	9,970.00	85,170
2026-03-11	10,060.00	10,120.00	9,610.00	9,880.00	9,880.00	206,417
2026-03-10	9,280.00	9,920.00	9,220.00	9,890.00	9,890.00	245,718
2026-03-09	9,150.00	9,150.00	8,680.00	8,950.00	8,950.00	145,260
2026-03-06	8,970.00	9,600.00	8,880.00	9,500.00	9,500.00	180,695
2026-03-05	8,600.00	9,380.00	8,600.00	9,200.00	9,200.00	302,986
2026-03-04	9,400.00	9,530.00	8,100.00	8,220.00	8,220.00	477,985
2026-03-03	10,260.00	10,470.00	9,700.00	9,700.00	9,700.00	364,612
2026-02-27	10,100.00	10,690.00	10,000.00	10,550.00	10,550.00	334,537
2026-02-26	10,970.00	10,970.00	10,010.00	10,130.00	10,130.00	501,429
2026-02-25	10,750.00	11,290.00	10,700.00	10,990.00	10,990.00	368,001
2026-02-24	10,700.00	10,800.00	10,490.00	10,720.00	10,720.00	169,173
2026-02-23	10,950.00	11,140.00	10,580.00	10,700.00	10,700.00	226,554
2026-02-20	11,340.00	11,440.00	10,900.00	10,900.00	10,900.00	381,090
2026-02-19	11,590.00	11,750.00	11,190.00	11,340.00	11,340.00	294,877
2026-02-13	11,580.00	11,800.00	11,340.00	11,350.00	11,350.00	317,308
2026-02-12	12,490.00	12,570.00	11,730.00	11,880.00	11,880.00	446,951
2026-02-11	11,710.00	12,260.00	11,360.00	12,150.00	12,150.00	707,674
2026-02-10	11,120.00	11,690.00	11,010.00	11,550.00	11,550.00	681,315
2026-02-09	11,050.00	11,250.00	10,770.00	10,810.00	10,810.00	334,741
2026-02-06	10,420.00	11,890.00	9,720.00	10,930.00	10,930.00	1,675,043
2026-02-05	11,140.00	11,140.00	10,630.00	10,750.00	10,750.00	261,669
2026-02-04	11,130.00	11,390.00	10,680.00	11,230.00	11,230.00	314,225
2026-02-03	10,820.00	11,120.00	10,730.00	11,090.00	11,090.00	284,246
2026-02-02	10,420.00	11,160.00	10,420.00	10,630.00	10,630.00	380,799
2026-01-30	11,250.00	11,360.00	10,700.00	10,720.00	10,720.00	488,025
2026-01-29	10,900.00	11,380.00	10,700.00	11,150.00	11,150.00	450,510
2026-01-28	10,890.00	11,400.00	10,820.00	10,980.00	10,980.00	651,218
2026-01-27	11,080.00	11,150.00	10,550.00	10,750.00	10,750.00	693,927
2026-01-26	11,050.00	12,180.00	11,050.00	11,310.00	11,310.00	1,015,842
2026-01-23	13,250.00	13,260.00	11,370.00	11,430.00	11,430.00	1,141,963

← NewerPage 3 of 21 · 1,223 trading daysOlder →

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.