Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,620.00 | 7,710.00 | 7,540.00 | 7,600.00 | 7,572.63 | 52,976 |
| 2025-04-24 | 7,780.00 | 7,890.00 | 7,370.00 | 7,600.00 | 7,572.63 | 267,856 |
| 2025-04-23 | 7,730.00 | 7,850.00 | 7,680.00 | 7,780.00 | 7,751.98 | 104,366 |
| 2025-04-22 | 7,610.00 | 7,780.00 | 7,610.00 | 7,690.00 | 7,662.30 | 54,926 |
| 2025-04-21 | 7,810.00 | 7,910.00 | 7,650.00 | 7,730.00 | 7,702.16 | 119,839 |
| 2025-04-18 | 7,690.00 | 7,850.00 | 7,500.00 | 7,800.00 | 7,771.91 | 136,488 |
| 2025-04-17 | 7,500.00 | 7,650.00 | 7,470.00 | 7,650.00 | 7,622.45 | 96,814 |
| 2025-04-16 | 7,600.00 | 7,730.00 | 7,490.00 | 7,500.00 | 7,472.99 | 110,835 |
| 2025-04-15 | 7,580.00 | 7,660.00 | 7,480.00 | 7,590.00 | 7,562.67 | 96,683 |
| 2025-04-14 | 7,330.00 | 7,700.00 | 7,210.00 | 7,580.00 | 7,552.70 | 361,689 |
| 2025-04-11 | 6,960.00 | 7,650.00 | 6,950.00 | 7,310.00 | 7,283.67 | 621,931 |
| 2025-04-10 | 6,840.00 | 7,110.00 | 6,840.00 | 7,090.00 | 7,064.47 | 85,074 |
| 2025-04-09 | 6,840.00 | 6,980.00 | 6,610.00 | 6,650.00 | 6,626.05 | 114,727 |
| 2025-04-08 | 6,900.00 | 7,060.00 | 6,850.00 | 6,910.00 | 6,885.11 | 108,961 |
| 2025-04-07 | 6,800.00 | 7,130.00 | 6,770.00 | 6,820.00 | 6,795.44 | 211,802 |
| 2025-04-04 | 6,500.00 | 6,950.00 | 6,440.00 | 6,950.00 | 6,924.97 | 157,860 |
| 2025-04-03 | 6,290.00 | 6,650.00 | 6,230.00 | 6,580.00 | 6,556.30 | 86,381 |
| 2025-04-02 | 6,440.00 | 6,520.00 | 6,330.00 | 6,350.00 | 6,327.13 | 48,680 |
| 2025-04-01 | 6,320.00 | 6,490.00 | 6,250.00 | 6,420.00 | 6,396.88 | 131,050 |
| 2025-03-31 | 6,500.00 | 6,510.00 | 6,100.00 | 6,250.00 | 6,227.49 | 92,896 |
| 2025-03-28 | 6,680.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,476.59 | 60,526 |
| 2025-03-27 | 6,790.00 | 6,860.00 | 6,680.00 | 6,680.00 | 6,655.94 | 62,691 |
| 2025-03-26 | 6,800.00 | 6,900.00 | 6,750.00 | 6,760.00 | 6,735.65 | 56,137 |
| 2025-03-25 | 6,920.00 | 7,000.00 | 6,790.00 | 6,790.00 | 6,765.55 | 85,776 |
| 2025-03-24 | 6,810.00 | 6,950.00 | 6,810.00 | 6,880.00 | 6,855.22 | 60,229 |
| 2025-03-21 | 6,980.00 | 7,010.00 | 6,840.00 | 6,850.00 | 6,825.33 | 69,854 |
| 2025-03-20 | 7,060.00 | 7,130.00 | 6,960.00 | 6,970.00 | 6,944.90 | 105,804 |
| 2025-03-19 | 7,070.00 | 7,150.00 | 7,020.00 | 7,040.00 | 7,014.65 | 99,388 |
| 2025-03-18 | 7,030.00 | 7,150.00 | 7,000.00 | 7,080.00 | 7,054.50 | 160,663 |
| 2025-03-17 | 7,210.00 | 7,250.00 | 7,040.00 | 7,050.00 | 7,024.61 | 188,666 |
| 2025-03-14 | 7,120.00 | 7,440.00 | 7,050.00 | 7,130.00 | 7,104.32 | 643,051 |
| 2025-03-13 | 6,820.00 | 8,190.00 | 6,700.00 | 7,080.00 | 7,054.50 | 4,097,831 |
| 2025-03-12 | 6,770.00 | 6,870.00 | 6,770.00 | 6,780.00 | 6,755.58 | 27,472 |
| 2025-03-11 | 6,750.00 | 6,840.00 | 6,640.00 | 6,780.00 | 6,755.58 | 56,688 |
| 2025-03-10 | 6,900.00 | 6,980.00 | 6,830.00 | 6,900.00 | 6,875.15 | 27,702 |
| 2025-03-07 | 6,960.00 | 7,100.00 | 6,780.00 | 6,900.00 | 6,875.15 | 62,628 |
| 2025-03-06 | 7,250.00 | 7,260.00 | 7,040.00 | 7,070.00 | 7,044.54 | 43,117 |
| 2025-03-05 | 7,000.00 | 7,230.00 | 7,000.00 | 7,210.00 | 7,184.03 | 57,059 |
| 2025-03-04 | 7,110.00 | 7,150.00 | 6,820.00 | 7,100.00 | 7,074.43 | 41,112 |
| 2025-02-28 | 7,240.00 | 7,260.00 | 7,100.00 | 7,110.00 | 7,084.39 | 53,081 |
| 2025-02-27 | 7,400.00 | 7,460.00 | 7,270.00 | 7,310.00 | 7,283.67 | 56,582 |
| 2025-02-26 | 7,440.00 | 7,560.00 | 7,390.00 | 7,400.00 | 7,373.35 | 49,903 |
| 2025-02-25 | 7,490.00 | 7,520.00 | 7,340.00 | 7,370.00 | 7,343.46 | 43,331 |
| 2025-02-24 | 7,410.00 | 7,560.00 | 7,380.00 | 7,510.00 | 7,482.95 | 57,195 |
| 2025-02-21 | 7,450.00 | 7,500.00 | 7,380.00 | 7,470.00 | 7,443.10 | 56,935 |
| 2025-02-20 | 7,690.00 | 7,690.00 | 7,470.00 | 7,480.00 | 7,453.06 | 73,785 |
| 2025-02-19 | 7,760.00 | 7,760.00 | 7,610.00 | 7,700.00 | 7,672.27 | 92,980 |
| 2025-02-18 | 7,660.00 | 7,920.00 | 7,650.00 | 7,770.00 | 7,742.02 | 188,523 |
| 2025-02-17 | 7,650.00 | 7,720.00 | 7,620.00 | 7,650.00 | 7,622.45 | 84,629 |
| 2025-02-14 | 7,560.00 | 7,650.00 | 7,520.00 | 7,580.00 | 7,552.70 | 63,418 |
| 2025-02-13 | 7,490.00 | 7,770.00 | 7,490.00 | 7,610.00 | 7,582.59 | 197,749 |
| 2025-02-12 | 7,620.00 | 7,730.00 | 7,480.00 | 7,480.00 | 7,453.06 | 75,879 |
| 2025-02-11 | 7,600.00 | 7,820.00 | 7,570.00 | 7,610.00 | 7,582.59 | 187,302 |
| 2025-02-10 | 7,410.00 | 7,670.00 | 7,410.00 | 7,580.00 | 7,552.70 | 149,892 |
| 2025-02-07 | 7,500.00 | 7,510.00 | 7,350.00 | 7,410.00 | 7,383.31 | 71,291 |
| 2025-02-06 | 7,600.00 | 7,650.00 | 7,430.00 | 7,460.00 | 7,433.13 | 79,073 |
| 2025-02-05 | 7,320.00 | 7,740.00 | 7,290.00 | 7,510.00 | 7,482.95 | 187,316 |
| 2025-02-04 | 7,210.00 | 7,400.00 | 7,210.00 | 7,320.00 | 7,293.64 | 55,126 |
| 2025-02-03 | 7,130.00 | 7,290.00 | 7,040.00 | 7,180.00 | 7,154.14 | 72,863 |
| 2025-01-31 | 7,350.00 | 7,580.00 | 7,140.00 | 7,300.00 | 7,273.71 | 81,608 |
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.