Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,420.00 | 7,690.00 | 7,260.00 | 7,540.00 | 7,512.85 | 100,341 |
| 2025-01-23 | 7,700.00 | 7,700.00 | 7,390.00 | 7,400.00 | 7,373.35 | 117,551 |
| 2025-01-22 | 7,710.00 | 7,790.00 | 7,630.00 | 7,660.00 | 7,632.41 | 158,374 |
| 2025-01-21 | 7,500.00 | 7,740.00 | 7,440.00 | 7,660.00 | 7,632.41 | 199,493 |
| 2025-01-20 | 7,600.00 | 7,600.00 | 7,370.00 | 7,530.00 | 7,502.88 | 104,171 |
| 2025-01-17 | 7,410.00 | 7,570.00 | 7,400.00 | 7,570.00 | 7,542.74 | 123,962 |
| 2025-01-16 | 7,370.00 | 7,500.00 | 7,330.00 | 7,400.00 | 7,373.35 | 88,844 |
| 2025-01-15 | 7,300.00 | 7,520.00 | 7,210.00 | 7,380.00 | 7,353.42 | 131,994 |
| 2025-01-14 | 7,300.00 | 7,390.00 | 7,210.00 | 7,300.00 | 7,273.71 | 72,703 |
| 2025-01-13 | 7,400.00 | 7,460.00 | 7,190.00 | 7,310.00 | 7,283.67 | 278,424 |
| 2025-01-10 | 7,290.00 | 8,020.00 | 7,180.00 | 7,460.00 | 7,433.13 | 1,523,335 |
| 2025-01-09 | 7,070.00 | 7,230.00 | 7,050.00 | 7,210.00 | 7,184.03 | 47,098 |
| 2025-01-08 | 7,260.00 | 7,270.00 | 7,110.00 | 7,140.00 | 7,114.29 | 51,091 |
| 2025-01-07 | 7,260.00 | 7,380.00 | 7,170.00 | 7,250.00 | 7,223.89 | 88,270 |
| 2025-01-06 | 7,190.00 | 7,290.00 | 7,150.00 | 7,240.00 | 7,213.93 | 88,115 |
| 2025-01-03 | 7,150.00 | 7,200.00 | 7,100.00 | 7,190.00 | 7,164.11 | 88,888 |
| 2025-01-02 | 7,130.00 | 7,270.00 | 7,040.00 | 7,250.00 | 7,223.89 | 184,808 |
| 2024-12-30 | 6,620.00 | 6,950.00 | 6,620.00 | 6,950.00 | 6,924.97 | 39,451 |
| 2024-12-27 | 6,850.00 | 6,950.00 | 6,690.00 | 6,720.00 | 6,695.80 | 82,982 |
| 2024-12-26 | 7,130.00 | 7,130.00 | 6,810.00 | 6,850.00 | 6,795.44 | 104,202 |
| 2024-12-24 | 7,100.00 | 7,100.00 | 6,580.00 | 7,030.00 | 6,974.00 | 79,634 |
| 2024-12-23 | 7,000.00 | 7,090.00 | 6,940.00 | 7,030.00 | 6,974.00 | 59,327 |
| 2024-12-20 | 7,070.00 | 7,330.00 | 6,950.00 | 7,020.00 | 6,964.08 | 158,273 |
| 2024-12-19 | 7,490.00 | 7,490.00 | 7,060.00 | 7,080.00 | 7,023.61 | 282,854 |
| 2024-12-18 | 7,250.00 | 7,290.00 | 7,050.00 | 7,160.00 | 7,102.97 | 106,367 |
| 2024-12-17 | 7,600.00 | 7,600.00 | 7,150.00 | 7,300.00 | 7,241.85 | 181,343 |
| 2024-12-16 | 7,720.00 | 8,170.00 | 7,460.00 | 7,460.00 | 7,400.58 | 682,929 |
| 2024-12-13 | 6,970.00 | 7,670.00 | 6,930.00 | 7,480.00 | 7,420.42 | 1,107,304 |
| 2024-12-12 | 7,020.00 | 7,110.00 | 6,790.00 | 6,850.00 | 6,795.44 | 409,625 |
| 2024-12-11 | 6,240.00 | 7,750.00 | 6,170.00 | 7,020.00 | 6,964.08 | 4,598,766 |
| 2024-12-10 | 5,780.00 | 6,330.00 | 5,780.00 | 6,110.00 | 6,061.33 | 191,112 |
| 2024-12-09 | 5,970.00 | 6,100.00 | 5,770.00 | 5,780.00 | 5,733.96 | 187,679 |
| 2024-12-06 | 5,970.00 | 6,480.00 | 5,830.00 | 6,220.00 | 6,170.46 | 352,164 |
| 2024-12-05 | 6,570.00 | 6,600.00 | 6,040.00 | 6,040.00 | 5,991.89 | 204,444 |
| 2024-12-04 | 6,500.00 | 6,780.00 | 6,350.00 | 6,610.00 | 6,557.35 | 278,630 |
| 2024-12-03 | 6,490.00 | 6,540.00 | 6,320.00 | 6,510.00 | 6,458.15 | 126,280 |
| 2024-12-02 | 6,660.00 | 6,900.00 | 6,370.00 | 6,420.00 | 6,368.86 | 342,533 |
| 2024-11-29 | 6,910.00 | 6,940.00 | 6,730.00 | 6,740.00 | 6,686.31 | 186,189 |
| 2024-11-28 | 6,930.00 | 7,060.00 | 6,800.00 | 6,880.00 | 6,825.20 | 388,470 |
| 2024-11-27 | 6,400.00 | 7,590.00 | 6,250.00 | 7,000.00 | 6,944.24 | 3,960,206 |
| 2024-11-26 | 5,990.00 | 6,050.00 | 5,950.00 | 6,020.00 | 5,972.05 | 24,585 |
| 2024-11-25 | 5,900.00 | 6,060.00 | 5,850.00 | 6,030.00 | 5,981.97 | 42,568 |
| 2024-11-22 | 5,960.00 | 6,040.00 | 5,820.00 | 5,830.00 | 5,783.56 | 44,748 |
| 2024-11-21 | 5,950.00 | 6,020.00 | 5,860.00 | 5,900.00 | 5,853.01 | 24,040 |
| 2024-11-20 | 6,020.00 | 6,040.00 | 5,920.00 | 5,920.00 | 5,872.85 | 24,060 |
| 2024-11-19 | 6,040.00 | 6,120.00 | 5,990.00 | 6,010.00 | 5,962.13 | 39,842 |
| 2024-11-18 | 6,090.00 | 6,130.00 | 5,980.00 | 6,020.00 | 5,972.05 | 53,506 |
| 2024-11-15 | 5,990.00 | 6,140.00 | 5,700.00 | 6,090.00 | 6,041.49 | 60,503 |
| 2024-11-14 | 6,020.00 | 6,190.00 | 5,980.00 | 6,000.00 | 5,952.21 | 28,102 |
| 2024-11-13 | 6,460.00 | 6,560.00 | 6,010.00 | 6,010.00 | 5,962.13 | 79,150 |
| 2024-11-12 | 6,650.00 | 6,750.00 | 6,380.00 | 6,470.00 | 6,418.47 | 72,587 |
| 2024-11-11 | 6,510.00 | 6,820.00 | 6,310.00 | 6,650.00 | 6,597.03 | 139,738 |
| 2024-11-08 | 6,500.00 | 6,560.00 | 6,350.00 | 6,460.00 | 6,408.54 | 33,467 |
| 2024-11-07 | 6,720.00 | 6,900.00 | 6,330.00 | 6,450.00 | 6,398.62 | 163,393 |
| 2024-11-06 | 6,350.00 | 6,650.00 | 6,250.00 | 6,620.00 | 6,567.27 | 119,445 |
| 2024-11-05 | 6,230.00 | 6,380.00 | 6,230.00 | 6,340.00 | 6,289.50 | 36,370 |
| 2024-11-04 | 6,350.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,279.58 | 12,981 |
| 2024-11-01 | 6,260.00 | 6,440.00 | 6,240.00 | 6,350.00 | 6,299.42 | 15,779 |
| 2024-10-31 | 6,330.00 | 6,400.00 | 6,230.00 | 6,400.00 | 6,349.02 | 25,576 |
| 2024-10-30 | 6,300.00 | 6,440.00 | 6,290.00 | 6,370.00 | 6,319.26 | 33,884 |
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.