Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9,000.00 | 9,000.00 | 8,700.00 | 8,820.00 | 8,788.24 | 225,319 |
| 2025-10-24 | 8,840.00 | 8,890.00 | 8,630.00 | 8,850.00 | 8,818.13 | 213,869 |
| 2025-10-23 | 8,690.00 | 8,940.00 | 8,590.00 | 8,840.00 | 8,808.16 | 271,376 |
| 2025-10-22 | 8,790.00 | 8,820.00 | 8,500.00 | 8,690.00 | 8,658.70 | 203,916 |
| 2025-10-21 | 9,110.00 | 9,130.00 | 8,650.00 | 8,690.00 | 8,658.70 | 487,493 |
| 2025-10-20 | 8,760.00 | 9,180.00 | 8,630.00 | 9,100.00 | 9,067.23 | 873,857 |
| 2025-10-17 | 8,900.00 | 8,900.00 | 8,480.00 | 8,530.00 | 8,499.28 | 391,303 |
| 2025-10-16 | 8,750.00 | 9,450.00 | 8,720.00 | 8,990.00 | 8,957.62 | 2,839,850 |
| 2025-10-15 | 8,230.00 | 8,540.00 | 8,230.00 | 8,530.00 | 8,499.28 | 264,849 |
| 2025-10-14 | 8,310.00 | 8,520.00 | 8,080.00 | 8,160.00 | 8,130.61 | 253,282 |
| 2025-10-13 | 8,090.00 | 8,350.00 | 7,970.00 | 8,230.00 | 8,200.36 | 141,072 |
| 2025-10-10 | 8,260.00 | 8,260.00 | 7,930.00 | 8,230.00 | 8,200.36 | 166,908 |
| 2025-10-02 | 8,200.00 | 8,310.00 | 8,110.00 | 8,200.00 | 8,170.47 | 115,871 |
| 2025-10-01 | 8,210.00 | 8,370.00 | 8,050.00 | 8,200.00 | 8,170.47 | 116,728 |
| 2025-09-30 | 8,170.00 | 8,260.00 | 8,030.00 | 8,040.00 | 8,011.04 | 131,769 |
| 2025-09-29 | 8,270.00 | 8,390.00 | 8,190.00 | 8,190.00 | 8,160.50 | 111,116 |
| 2025-09-26 | 8,210.00 | 8,410.00 | 8,160.00 | 8,260.00 | 8,230.25 | 165,450 |
| 2025-09-25 | 8,410.00 | 8,530.00 | 8,200.00 | 8,240.00 | 8,210.32 | 193,873 |
| 2025-09-24 | 8,730.00 | 8,730.00 | 8,360.00 | 8,410.00 | 8,379.71 | 288,731 |
| 2025-09-23 | 8,810.00 | 9,070.00 | 8,700.00 | 8,740.00 | 8,708.52 | 792,259 |
| 2025-09-22 | 8,910.00 | 8,920.00 | 8,560.00 | 8,660.00 | 8,628.81 | 390,131 |
| 2025-09-19 | 8,540.00 | 9,050.00 | 8,450.00 | 8,820.00 | 8,788.24 | 963,398 |
| 2025-09-18 | 8,670.00 | 8,860.00 | 8,540.00 | 8,570.00 | 8,539.14 | 470,547 |
| 2025-09-17 | 8,580.00 | 8,740.00 | 8,470.00 | 8,630.00 | 8,598.92 | 347,139 |
| 2025-09-16 | 8,800.00 | 9,060.00 | 8,430.00 | 8,660.00 | 8,628.81 | 981,493 |
| 2025-09-15 | 8,240.00 | 8,850.00 | 8,100.00 | 8,610.00 | 8,578.99 | 1,384,606 |
| 2025-09-12 | 8,160.00 | 8,290.00 | 8,120.00 | 8,150.00 | 8,120.65 | 207,801 |
| 2025-09-11 | 8,360.00 | 8,440.00 | 8,110.00 | 8,120.00 | 8,090.76 | 286,115 |
| 2025-09-10 | 8,380.00 | 8,540.00 | 8,300.00 | 8,320.00 | 8,290.04 | 239,172 |
| 2025-09-09 | 8,380.00 | 8,560.00 | 8,260.00 | 8,310.00 | 8,280.07 | 391,025 |
| 2025-09-08 | 8,560.00 | 8,570.00 | 8,290.00 | 8,310.00 | 8,280.07 | 336,140 |
| 2025-09-05 | 8,600.00 | 8,650.00 | 8,400.00 | 8,430.00 | 8,399.64 | 399,712 |
| 2025-09-04 | 8,730.00 | 8,740.00 | 8,540.00 | 8,560.00 | 8,529.17 | 342,906 |
| 2025-09-03 | 8,900.00 | 8,910.00 | 8,590.00 | 8,680.00 | 8,648.74 | 572,967 |
| 2025-09-02 | 8,580.00 | 9,150.00 | 8,580.00 | 8,790.00 | 8,758.34 | 1,961,772 |
| 2025-09-01 | 8,700.00 | 9,230.00 | 8,410.00 | 8,490.00 | 8,459.42 | 2,733,712 |
| 2025-08-29 | 8,380.00 | 8,970.00 | 8,290.00 | 8,640.00 | 8,608.88 | 2,610,980 |
| 2025-08-28 | 8,800.00 | 9,050.00 | 8,400.00 | 8,400.00 | 8,369.75 | 2,006,562 |
| 2025-08-27 | 9,290.00 | 9,320.00 | 8,530.00 | 8,550.00 | 8,519.21 | 2,195,483 |
| 2025-08-26 | 8,100.00 | 10,140.00 | 7,590.00 | 9,400.00 | 9,366.15 | 14,542,090 |
| 2025-08-25 | 7,840.00 | 7,970.00 | 7,790.00 | 7,890.00 | 7,861.58 | 50,878 |
| 2025-08-22 | 7,780.00 | 7,940.00 | 7,760.00 | 7,760.00 | 7,732.05 | 54,361 |
| 2025-08-21 | 7,880.00 | 7,960.00 | 7,740.00 | 7,780.00 | 7,751.98 | 32,501 |
| 2025-08-20 | 7,830.00 | 7,890.00 | 7,630.00 | 7,790.00 | 7,761.94 | 74,457 |
| 2025-08-19 | 8,050.00 | 8,090.00 | 7,890.00 | 7,890.00 | 7,861.58 | 50,261 |
| 2025-08-18 | 8,060.00 | 8,210.00 | 7,810.00 | 8,040.00 | 8,011.04 | 78,318 |
| 2025-08-14 | 8,000.00 | 8,150.00 | 7,980.00 | 8,070.00 | 8,040.94 | 78,892 |
| 2025-08-13 | 8,250.00 | 8,250.00 | 8,010.00 | 8,030.00 | 8,001.08 | 65,013 |
| 2025-08-12 | 8,210.00 | 8,350.00 | 8,120.00 | 8,170.00 | 8,140.58 | 128,833 |
| 2025-08-11 | 8,300.00 | 8,380.00 | 8,160.00 | 8,230.00 | 8,200.36 | 114,522 |
| 2025-08-08 | 8,150.00 | 8,450.00 | 8,060.00 | 8,210.00 | 8,180.43 | 424,142 |
| 2025-08-07 | 7,840.00 | 8,010.00 | 7,830.00 | 7,910.00 | 7,881.51 | 43,181 |
| 2025-08-06 | 7,990.00 | 8,010.00 | 7,840.00 | 7,840.00 | 7,811.76 | 54,418 |
| 2025-08-05 | 7,960.00 | 8,040.00 | 7,880.00 | 7,990.00 | 7,961.22 | 56,481 |
| 2025-08-04 | 7,870.00 | 8,020.00 | 7,750.00 | 7,880.00 | 7,851.62 | 114,570 |
| 2025-08-01 | 7,950.00 | 8,140.00 | 7,930.00 | 7,950.00 | 7,921.37 | 245,350 |
| 2025-07-31 | 7,690.00 | 8,750.00 | 7,620.00 | 8,070.00 | 8,040.94 | 1,579,664 |
| 2025-07-30 | 7,490.00 | 7,730.00 | 7,490.00 | 7,610.00 | 7,582.59 | 74,340 |
| 2025-07-29 | 7,300.00 | 7,550.00 | 7,260.00 | 7,480.00 | 7,453.06 | 55,519 |
| 2025-07-28 | 7,330.00 | 7,500.00 | 7,220.00 | 7,260.00 | 7,233.85 | 60,750 |
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.