Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6,310.00 | 6,690.00 | 6,200.00 | 6,280.00 | 6,229.98 | 114,206 |
| 2024-10-28 | 6,090.00 | 6,300.00 | 6,090.00 | 6,280.00 | 6,229.98 | 20,838 |
| 2024-10-25 | 6,240.00 | 6,240.00 | 6,040.00 | 6,180.00 | 6,130.77 | 41,121 |
| 2024-10-24 | 6,260.00 | 6,280.00 | 6,100.00 | 6,100.00 | 6,051.41 | 19,236 |
| 2024-10-23 | 6,190.00 | 6,330.00 | 6,100.00 | 6,260.00 | 6,210.14 | 26,075 |
| 2024-10-22 | 6,310.00 | 6,310.00 | 6,030.00 | 6,190.00 | 6,140.70 | 51,895 |
| 2024-10-21 | 6,410.00 | 6,430.00 | 6,240.00 | 6,280.00 | 6,229.98 | 47,989 |
| 2024-10-18 | 6,590.00 | 6,610.00 | 6,410.00 | 6,410.00 | 6,358.94 | 24,314 |
| 2024-10-17 | 6,620.00 | 6,660.00 | 6,540.00 | 6,610.00 | 6,557.35 | 21,184 |
| 2024-10-16 | 6,640.00 | 6,650.00 | 6,530.00 | 6,620.00 | 6,567.27 | 21,611 |
| 2024-10-15 | 6,560.00 | 6,670.00 | 6,520.00 | 6,640.00 | 6,587.11 | 39,714 |
| 2024-10-14 | 6,500.00 | 6,590.00 | 6,490.00 | 6,550.00 | 6,497.83 | 15,845 |
| 2024-10-11 | 6,580.00 | 6,620.00 | 6,500.00 | 6,550.00 | 6,497.83 | 21,789 |
| 2024-10-10 | 6,570.00 | 6,630.00 | 6,490.00 | 6,580.00 | 6,527.59 | 20,258 |
| 2024-10-08 | 6,640.00 | 6,650.00 | 6,500.00 | 6,570.00 | 6,517.67 | 9,900 |
| 2024-10-07 | 6,590.00 | 6,650.00 | 6,520.00 | 6,620.00 | 6,567.27 | 24,155 |
| 2024-10-04 | 6,600.00 | 6,620.00 | 6,510.00 | 6,590.00 | 6,537.51 | 11,719 |
| 2024-10-02 | 6,510.00 | 6,690.00 | 6,460.00 | 6,600.00 | 6,547.43 | 17,625 |
| 2024-09-30 | 6,660.00 | 6,700.00 | 6,500.00 | 6,650.00 | 6,597.03 | 28,214 |
| 2024-09-27 | 6,670.00 | 6,730.00 | 6,640.00 | 6,700.00 | 6,646.63 | 26,031 |
| 2024-09-26 | 6,650.00 | 6,730.00 | 6,630.00 | 6,710.00 | 6,656.55 | 28,060 |
| 2024-09-25 | 6,610.00 | 6,740.00 | 6,580.00 | 6,650.00 | 6,597.03 | 30,797 |
| 2024-09-24 | 6,520.00 | 6,680.00 | 6,520.00 | 6,610.00 | 6,557.35 | 32,630 |
| 2024-09-23 | 6,480.00 | 6,640.00 | 6,460.00 | 6,550.00 | 6,497.83 | 27,184 |
| 2024-09-20 | 6,580.00 | 7,100.00 | 6,540.00 | 6,540.00 | 6,487.91 | 246,139 |
| 2024-09-19 | 6,440.00 | 6,850.00 | 6,330.00 | 6,690.00 | 6,636.71 | 128,626 |
| 2024-09-13 | 6,370.00 | 6,390.00 | 6,290.00 | 6,370.00 | 6,319.26 | 21,365 |
| 2024-09-12 | 6,210.00 | 6,360.00 | 6,210.00 | 6,330.00 | 6,279.58 | 12,236 |
| 2024-09-11 | 6,210.00 | 6,270.00 | 6,110.00 | 6,250.00 | 6,200.22 | 8,932 |
| 2024-09-10 | 6,200.00 | 6,300.00 | 6,140.00 | 6,270.00 | 6,220.06 | 24,615 |
| 2024-09-09 | 6,120.00 | 6,310.00 | 5,890.00 | 6,280.00 | 6,229.98 | 19,501 |
| 2024-09-06 | 6,250.00 | 6,350.00 | 6,090.00 | 6,280.00 | 6,229.98 | 29,592 |
| 2024-09-05 | 6,430.00 | 6,470.00 | 6,250.00 | 6,320.00 | 6,269.66 | 35,687 |
| 2024-09-04 | 6,580.00 | 6,580.00 | 6,330.00 | 6,430.00 | 6,378.78 | 59,063 |
| 2024-09-03 | 6,670.00 | 6,680.00 | 6,540.00 | 6,630.00 | 6,577.19 | 22,823 |
| 2024-09-02 | 6,630.00 | 6,650.00 | 6,500.00 | 6,630.00 | 6,577.19 | 14,168 |
| 2024-08-30 | 6,550.00 | 6,630.00 | 6,530.00 | 6,630.00 | 6,577.19 | 19,292 |
| 2024-08-29 | 6,600.00 | 6,710.00 | 6,470.00 | 6,540.00 | 6,487.91 | 20,504 |
| 2024-08-28 | 6,600.00 | 6,690.00 | 6,550.00 | 6,640.00 | 6,587.11 | 20,622 |
| 2024-08-27 | 6,490.00 | 6,700.00 | 6,460.00 | 6,620.00 | 6,567.27 | 23,014 |
| 2024-08-26 | 6,750.00 | 6,750.00 | 6,500.00 | 6,550.00 | 6,497.83 | 23,566 |
| 2024-08-23 | 6,700.00 | 6,730.00 | 6,580.00 | 6,710.00 | 6,656.55 | 28,959 |
| 2024-08-22 | 6,760.00 | 6,800.00 | 6,590.00 | 6,700.00 | 6,646.63 | 38,096 |
| 2024-08-21 | 6,620.00 | 6,780.00 | 6,560.00 | 6,760.00 | 6,706.16 | 28,742 |
| 2024-08-20 | 6,510.00 | 6,660.00 | 6,510.00 | 6,620.00 | 6,567.27 | 31,133 |
| 2024-08-19 | 6,700.00 | 6,700.00 | 6,380.00 | 6,510.00 | 6,458.15 | 30,240 |
| 2024-08-16 | 6,680.00 | 6,700.00 | 6,550.00 | 6,600.00 | 6,547.43 | 24,543 |
| 2024-08-14 | 6,410.00 | 6,670.00 | 6,410.00 | 6,560.00 | 6,507.75 | 34,912 |
| 2024-08-13 | 6,580.00 | 6,580.00 | 6,280.00 | 6,370.00 | 6,319.26 | 42,739 |
| 2024-08-12 | 6,480.00 | 6,590.00 | 6,420.00 | 6,520.00 | 6,468.07 | 15,130 |
| 2024-08-09 | 6,480.00 | 6,580.00 | 6,420.00 | 6,440.00 | 6,388.70 | 36,554 |
| 2024-08-08 | 6,390.00 | 6,590.00 | 6,230.00 | 6,420.00 | 6,368.86 | 48,702 |
| 2024-08-07 | 6,500.00 | 6,960.00 | 6,370.00 | 6,500.00 | 6,448.23 | 147,129 |
| 2024-08-06 | 5,620.00 | 6,380.00 | 5,610.00 | 6,180.00 | 6,130.77 | 175,023 |
| 2024-08-05 | 6,740.00 | 6,940.00 | 5,300.00 | 5,820.00 | 5,773.64 | 148,889 |
| 2024-08-02 | 7,110.00 | 7,190.00 | 6,890.00 | 6,930.00 | 6,874.80 | 66,813 |
| 2024-08-01 | 7,230.00 | 7,480.00 | 7,220.00 | 7,240.00 | 7,182.33 | 51,421 |
| 2024-07-31 | 7,230.00 | 7,240.00 | 7,070.00 | 7,230.00 | 7,172.41 | 44,201 |
| 2024-07-30 | 7,380.00 | 7,390.00 | 7,200.00 | 7,280.00 | 7,222.01 | 56,567 |
| 2024-07-29 | 7,460.00 | 7,470.00 | 7,360.00 | 7,370.00 | 7,311.30 | 20,294 |
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.