Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 13,250.00 | 13,260.00 | 11,370.00 | 11,430.00 | 11,430.00 | 1,141,963 |
| 2026-01-22 | 13,500.00 | 15,700.00 | 12,800.00 | 12,950.00 | 12,950.00 | 3,400,329 |
| 2026-01-21 | 11,090.00 | 14,940.00 | 10,860.00 | 12,830.00 | 12,830.00 | 5,762,090 |
| 2026-01-20 | 14,000.00 | 14,000.00 | 11,480.00 | 11,780.00 | 11,780.00 | 4,374,089 |
| 2026-01-19 | 9,600.00 | 12,370.00 | 9,450.00 | 12,370.00 | 12,370.00 | 2,324,769 |
| 2026-01-16 | 9,720.00 | 9,890.00 | 9,410.00 | 9,520.00 | 9,520.00 | 635,743 |
| 2026-01-15 | 9,070.00 | 9,640.00 | 8,970.00 | 9,540.00 | 9,540.00 | 623,756 |
| 2026-01-14 | 9,300.00 | 9,300.00 | 8,950.00 | 8,990.00 | 8,990.00 | 225,801 |
| 2026-01-13 | 9,310.00 | 9,970.00 | 9,050.00 | 9,250.00 | 9,250.00 | 928,940 |
| 2026-01-12 | 8,990.00 | 9,390.00 | 8,810.00 | 9,200.00 | 9,200.00 | 658,657 |
| 2026-01-09 | 8,250.00 | 8,880.00 | 7,960.00 | 8,730.00 | 8,730.00 | 657,153 |
| 2026-01-08 | 10,050.00 | 10,050.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,117,447 |
| 2026-01-07 | 8,600.00 | 8,630.00 | 8,250.00 | 8,400.00 | 8,400.00 | 180,212 |
| 2026-01-06 | 8,520.00 | 8,670.00 | 8,280.00 | 8,540.00 | 8,540.00 | 168,971 |
| 2026-01-05 | 8,560.00 | 8,610.00 | 8,380.00 | 8,430.00 | 8,430.00 | 148,220 |
| 2026-01-02 | 8,450.00 | 8,740.00 | 8,430.00 | 8,650.00 | 8,650.00 | 166,628 |
| 2025-12-30 | 8,900.00 | 8,900.00 | 8,370.00 | 8,380.00 | 8,380.00 | 252,879 |
| 2025-12-29 | 8,490.00 | 9,300.00 | 8,450.00 | 8,850.00 | 8,850.00 | 1,189,094 |
| 2025-12-26 | 8,090.00 | 8,500.00 | 8,060.00 | 8,330.00 | 8,300.00 | 358,285 |
| 2025-12-24 | 8,100.00 | 8,310.00 | 8,040.00 | 8,130.00 | 8,100.72 | 46,584 |
| 2025-12-23 | 8,290.00 | 8,490.00 | 8,070.00 | 8,100.00 | 8,070.83 | 96,028 |
| 2025-12-22 | 7,850.00 | 8,360.00 | 7,850.00 | 8,280.00 | 8,250.18 | 159,163 |
| 2025-12-19 | 7,710.00 | 7,950.00 | 7,590.00 | 7,740.00 | 7,712.12 | 43,755 |
| 2025-12-18 | 7,760.00 | 7,850.00 | 7,580.00 | 7,660.00 | 7,632.41 | 44,804 |
| 2025-12-17 | 7,980.00 | 8,030.00 | 7,730.00 | 7,790.00 | 7,761.94 | 63,037 |
| 2025-12-16 | 8,110.00 | 8,220.00 | 7,900.00 | 7,980.00 | 7,951.26 | 76,063 |
| 2025-12-15 | 8,180.00 | 8,360.00 | 8,100.00 | 8,230.00 | 8,200.36 | 59,057 |
| 2025-12-12 | 8,130.00 | 8,330.00 | 8,050.00 | 8,290.00 | 8,260.14 | 71,332 |
| 2025-12-11 | 8,180.00 | 8,220.00 | 8,040.00 | 8,130.00 | 8,100.72 | 47,986 |
| 2025-12-10 | 8,220.00 | 8,320.00 | 8,120.00 | 8,180.00 | 8,150.54 | 88,404 |
| 2025-12-09 | 8,240.00 | 8,360.00 | 8,070.00 | 8,210.00 | 8,180.43 | 174,626 |
| 2025-12-08 | 7,980.00 | 8,790.00 | 7,940.00 | 8,370.00 | 8,339.86 | 1,013,691 |
| 2025-12-05 | 7,970.00 | 8,030.00 | 7,800.00 | 7,910.00 | 7,881.51 | 65,528 |
| 2025-12-04 | 7,970.00 | 8,120.00 | 7,860.00 | 7,950.00 | 7,921.37 | 185,494 |
| 2025-12-03 | 7,760.00 | 7,890.00 | 7,710.00 | 7,860.00 | 7,831.69 | 45,350 |
| 2025-12-02 | 7,750.00 | 7,900.00 | 7,650.00 | 7,750.00 | 7,722.09 | 49,338 |
| 2025-12-01 | 7,730.00 | 7,950.00 | 7,650.00 | 7,750.00 | 7,722.09 | 121,628 |
| 2025-11-28 | 7,290.00 | 7,690.00 | 7,290.00 | 7,640.00 | 7,612.49 | 103,458 |
| 2025-11-27 | 7,230.00 | 7,380.00 | 7,230.00 | 7,240.00 | 7,213.93 | 44,603 |
| 2025-11-26 | 7,100.00 | 7,290.00 | 7,100.00 | 7,270.00 | 7,243.82 | 25,579 |
| 2025-11-25 | 7,220.00 | 7,350.00 | 7,050.00 | 7,140.00 | 7,114.29 | 47,212 |
| 2025-11-24 | 7,240.00 | 7,280.00 | 7,050.00 | 7,180.00 | 7,154.14 | 49,784 |
| 2025-11-21 | 7,390.00 | 7,400.00 | 7,110.00 | 7,170.00 | 7,144.18 | 103,019 |
| 2025-11-20 | 7,420.00 | 7,600.00 | 7,410.00 | 7,510.00 | 7,482.95 | 39,800 |
| 2025-11-19 | 7,350.00 | 7,560.00 | 7,260.00 | 7,350.00 | 7,323.53 | 67,222 |
| 2025-11-18 | 7,630.00 | 7,690.00 | 7,350.00 | 7,350.00 | 7,323.53 | 81,919 |
| 2025-11-17 | 7,900.00 | 8,030.00 | 7,610.00 | 7,690.00 | 7,662.30 | 79,649 |
| 2025-11-14 | 7,900.00 | 7,940.00 | 7,740.00 | 7,750.00 | 7,722.09 | 124,690 |
| 2025-11-13 | 8,060.00 | 8,070.00 | 7,960.00 | 7,990.00 | 7,961.22 | 75,077 |
| 2025-11-12 | 8,080.00 | 8,150.00 | 7,970.00 | 8,020.00 | 7,991.12 | 76,820 |
| 2025-11-11 | 8,220.00 | 8,350.00 | 7,930.00 | 8,000.00 | 7,971.19 | 166,756 |
| 2025-11-10 | 8,250.00 | 8,310.00 | 8,000.00 | 8,220.00 | 8,190.40 | 109,269 |
| 2025-11-07 | 8,180.00 | 8,480.00 | 8,020.00 | 8,210.00 | 8,180.43 | 184,515 |
| 2025-11-06 | 8,390.00 | 9,130.00 | 8,330.00 | 8,450.00 | 8,419.57 | 653,939 |
| 2025-11-05 | 8,660.00 | 8,660.00 | 7,920.00 | 8,140.00 | 8,110.68 | 273,162 |
| 2025-11-04 | 8,750.00 | 8,980.00 | 8,570.00 | 8,660.00 | 8,628.81 | 279,862 |
| 2025-11-03 | 8,670.00 | 8,950.00 | 8,620.00 | 8,850.00 | 8,818.13 | 459,869 |
| 2025-10-31 | 8,240.00 | 8,970.00 | 8,220.00 | 8,580.00 | 8,549.10 | 1,005,528 |
| 2025-10-30 | 8,390.00 | 8,430.00 | 8,090.00 | 8,090.00 | 8,060.86 | 166,501 |
| 2025-10-29 | 8,670.00 | 8,670.00 | 8,310.00 | 8,380.00 | 8,349.82 | 215,847 |
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.