Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,350.00 | 7,490.00 | 7,320.00 | 7,330.00 | 7,303.60 | 35,832 |
| 2025-07-24 | 7,430.00 | 7,530.00 | 7,310.00 | 7,330.00 | 7,303.60 | 55,749 |
| 2025-07-23 | 7,500.00 | 7,560.00 | 7,420.00 | 7,450.00 | 7,423.17 | 31,573 |
| 2025-07-22 | 7,710.00 | 7,810.00 | 7,440.00 | 7,500.00 | 7,472.99 | 77,710 |
| 2025-07-21 | 7,720.00 | 7,850.00 | 7,610.00 | 7,670.00 | 7,642.38 | 30,299 |
| 2025-07-18 | 7,750.00 | 7,750.00 | 7,600.00 | 7,710.00 | 7,682.23 | 55,170 |
| 2025-07-17 | 7,670.00 | 7,810.00 | 7,650.00 | 7,740.00 | 7,712.12 | 46,521 |
| 2025-07-16 | 7,830.00 | 7,870.00 | 7,740.00 | 7,740.00 | 7,712.12 | 67,923 |
| 2025-07-15 | 7,910.00 | 7,910.00 | 7,770.00 | 7,850.00 | 7,821.73 | 63,634 |
| 2025-07-14 | 7,980.00 | 8,020.00 | 7,850.00 | 7,870.00 | 7,841.66 | 47,274 |
| 2025-07-11 | 8,090.00 | 8,120.00 | 7,970.00 | 7,970.00 | 7,941.30 | 54,137 |
| 2025-07-10 | 8,050.00 | 8,080.00 | 7,920.00 | 7,980.00 | 7,951.26 | 47,887 |
| 2025-07-09 | 8,170.00 | 8,180.00 | 8,000.00 | 8,060.00 | 8,030.97 | 39,668 |
| 2025-07-08 | 8,050.00 | 8,190.00 | 8,040.00 | 8,100.00 | 8,070.83 | 42,838 |
| 2025-07-07 | 8,190.00 | 8,270.00 | 7,970.00 | 8,060.00 | 8,030.97 | 102,665 |
| 2025-07-04 | 8,350.00 | 8,350.00 | 8,180.00 | 8,190.00 | 8,160.50 | 62,501 |
| 2025-07-03 | 8,410.00 | 8,430.00 | 8,200.00 | 8,320.00 | 8,290.04 | 86,873 |
| 2025-07-02 | 8,440.00 | 8,440.00 | 8,200.00 | 8,400.00 | 8,369.75 | 72,088 |
| 2025-07-01 | 8,340.00 | 8,640.00 | 8,220.00 | 8,440.00 | 8,409.60 | 91,581 |
| 2025-06-30 | 8,340.00 | 8,510.00 | 8,200.00 | 8,220.00 | 8,190.40 | 86,411 |
| 2025-06-27 | 8,460.00 | 8,500.00 | 8,200.00 | 8,240.00 | 8,210.32 | 68,964 |
| 2025-06-26 | 8,690.00 | 8,700.00 | 8,310.00 | 8,460.00 | 8,429.53 | 122,396 |
| 2025-06-25 | 8,700.00 | 8,880.00 | 8,430.00 | 8,650.00 | 8,618.85 | 141,065 |
| 2025-06-24 | 8,500.00 | 8,800.00 | 8,380.00 | 8,700.00 | 8,668.67 | 193,985 |
| 2025-06-23 | 8,540.00 | 8,570.00 | 8,240.00 | 8,380.00 | 8,349.82 | 230,060 |
| 2025-06-20 | 8,550.00 | 8,920.00 | 8,350.00 | 8,780.00 | 8,748.38 | 320,174 |
| 2025-06-19 | 8,670.00 | 8,810.00 | 8,510.00 | 8,540.00 | 8,509.24 | 193,566 |
| 2025-06-18 | 8,680.00 | 8,870.00 | 8,590.00 | 8,660.00 | 8,628.81 | 161,770 |
| 2025-06-17 | 9,300.00 | 9,300.00 | 8,540.00 | 8,750.00 | 8,718.49 | 403,149 |
| 2025-06-16 | 8,910.00 | 9,090.00 | 8,750.00 | 9,040.00 | 9,007.44 | 381,769 |
| 2025-06-13 | 9,270.00 | 9,390.00 | 8,700.00 | 8,930.00 | 8,897.84 | 839,975 |
| 2025-06-12 | 8,660.00 | 9,760.00 | 8,400.00 | 9,040.00 | 9,007.44 | 4,744,180 |
| 2025-06-11 | 8,440.00 | 8,440.00 | 8,250.00 | 8,250.00 | 8,220.29 | 115,263 |
| 2025-06-10 | 8,260.00 | 8,430.00 | 8,120.00 | 8,430.00 | 8,399.64 | 131,067 |
| 2025-06-09 | 8,280.00 | 8,400.00 | 8,100.00 | 8,340.00 | 8,309.96 | 214,838 |
| 2025-06-05 | 7,860.00 | 8,350.00 | 7,860.00 | 8,100.00 | 8,070.83 | 435,031 |
| 2025-06-04 | 7,900.00 | 7,920.00 | 7,710.00 | 7,860.00 | 7,831.69 | 98,391 |
| 2025-06-02 | 7,710.00 | 7,770.00 | 7,610.00 | 7,710.00 | 7,682.23 | 45,089 |
| 2025-05-30 | 7,570.00 | 7,890.00 | 7,460.00 | 7,700.00 | 7,672.27 | 146,499 |
| 2025-05-29 | 7,440.00 | 7,600.00 | 7,440.00 | 7,530.00 | 7,502.88 | 67,846 |
| 2025-05-28 | 7,570.00 | 7,600.00 | 7,380.00 | 7,430.00 | 7,403.24 | 70,161 |
| 2025-05-27 | 7,510.00 | 7,760.00 | 7,480.00 | 7,550.00 | 7,522.81 | 77,833 |
| 2025-05-26 | 7,790.00 | 7,850.00 | 7,530.00 | 7,530.00 | 7,502.88 | 112,067 |
| 2025-05-23 | 7,810.00 | 8,000.00 | 7,760.00 | 7,790.00 | 7,761.94 | 75,937 |
| 2025-05-22 | 7,880.00 | 7,960.00 | 7,750.00 | 7,790.00 | 7,761.94 | 93,086 |
| 2025-05-21 | 7,900.00 | 8,090.00 | 7,800.00 | 7,890.00 | 7,861.58 | 143,198 |
| 2025-05-20 | 7,440.00 | 8,180.00 | 7,440.00 | 7,930.00 | 7,901.44 | 638,768 |
| 2025-05-19 | 7,360.00 | 7,580.00 | 7,350.00 | 7,440.00 | 7,413.21 | 53,135 |
| 2025-05-16 | 7,580.00 | 7,640.00 | 7,380.00 | 7,400.00 | 7,373.35 | 84,887 |
| 2025-05-15 | 7,830.00 | 7,900.00 | 7,660.00 | 7,660.00 | 7,632.41 | 81,412 |
| 2025-05-14 | 7,800.00 | 7,860.00 | 7,700.00 | 7,830.00 | 7,801.80 | 43,240 |
| 2025-05-13 | 7,800.00 | 7,860.00 | 7,700.00 | 7,780.00 | 7,751.98 | 58,343 |
| 2025-05-12 | 7,720.00 | 7,930.00 | 7,720.00 | 7,800.00 | 7,771.91 | 106,993 |
| 2025-05-09 | 7,760.00 | 7,840.00 | 7,650.00 | 7,710.00 | 7,682.23 | 75,663 |
| 2025-05-08 | 7,830.00 | 7,830.00 | 7,690.00 | 7,720.00 | 7,692.20 | 44,435 |
| 2025-05-07 | 7,480.00 | 7,850.00 | 7,400.00 | 7,840.00 | 7,811.76 | 89,256 |
| 2025-05-02 | 7,550.00 | 7,600.00 | 7,390.00 | 7,430.00 | 7,403.24 | 54,643 |
| 2025-04-30 | 7,800.00 | 7,810.00 | 7,610.00 | 7,640.00 | 7,612.49 | 63,752 |
| 2025-04-29 | 7,460.00 | 7,830.00 | 7,420.00 | 7,770.00 | 7,742.02 | 136,251 |
| 2025-04-28 | 7,670.00 | 7,680.00 | 7,450.00 | 7,510.00 | 7,482.95 | 51,045 |
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.