Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,390.00 | 5,505.00 | 5,270.00 | 5,420.00 | 5,420.00 | 32,479 |
| 2026-10-20 | 5,510.00 | 6,000.00 | 5,350.00 | 5,380.00 | 5,380.00 | 142,134 |
| 2026-10-19 | 5,140.00 | 5,570.00 | 5,140.00 | 5,540.00 | 5,540.00 | 27,704 |
| 2026-10-16 | 5,120.00 | 5,470.00 | 5,120.00 | 5,320.00 | 5,320.00 | 30,248 |
| 2026-10-15 | 5,280.00 | 5,510.00 | 5,080.00 | 5,270.00 | 5,270.00 | 71,041 |
| 2026-10-14 | 5,520.00 | 5,730.00 | 5,510.00 | 5,550.00 | 5,550.00 | 32,769 |
| 2026-10-13 | 5,590.00 | 5,620.00 | 5,280.00 | 5,510.00 | 5,510.00 | 43,196 |
| 2026-10-12 | 6,080.00 | 6,110.00 | 5,490.00 | 5,650.00 | 5,650.00 | 135,320 |
| 2026-10-08 | 6,195.00 | 6,195.00 | 5,990.00 | 6,050.00 | 6,050.00 | 26,565 |
| 2026-10-07 | 6,280.00 | 6,280.00 | 6,120.00 | 6,140.00 | 6,140.00 | 22,229 |
| 2026-10-06 | 6,240.00 | 6,320.00 | 6,220.00 | 6,230.00 | 6,230.00 | 29,130 |
| 2026-10-02 | 6,170.00 | 6,290.00 | 6,100.00 | 6,240.00 | 6,240.00 | 34,652 |
| 2026-10-01 | 5,910.00 | 6,170.00 | 5,880.00 | 6,150.00 | 6,150.00 | 32,951 |
| 2026-09-30 | 5,910.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,910.00 | 35,366 |
| 2026-09-29 | 6,200.00 | 6,200.00 | 5,850.00 | 5,910.00 | 5,910.00 | 52,807 |
| 2026-09-28 | 6,200.00 | 6,290.00 | 6,100.00 | 6,100.00 | 6,100.00 | 35,754 |
| 2026-09-23 | 6,220.00 | 6,220.00 | 6,090.00 | 6,180.00 | 6,180.00 | 28,163 |
| 2026-09-22 | 6,350.00 | 6,350.00 | 6,090.00 | 6,110.00 | 6,110.00 | 48,791 |
| 2026-09-21 | 6,230.00 | 6,290.00 | 6,190.00 | 6,240.00 | 6,240.00 | 19,804 |
| 2026-09-18 | 6,200.00 | 6,350.00 | 6,100.00 | 6,230.00 | 6,230.00 | 45,826 |
| 2026-09-17 | 6,000.00 | 6,180.00 | 6,000.00 | 6,110.00 | 6,110.00 | 30,766 |
| 2026-09-16 | 6,050.00 | 6,300.00 | 5,950.00 | 6,080.00 | 6,080.00 | 29,771 |
| 2026-09-15 | 6,010.00 | 6,240.00 | 5,930.00 | 6,090.00 | 6,090.00 | 51,754 |
| 2026-09-14 | 6,250.00 | 6,250.00 | 5,950.00 | 6,020.00 | 6,020.00 | 55,958 |
| 2026-09-11 | 6,260.00 | 6,350.00 | 6,180.00 | 6,200.00 | 6,200.00 | 35,138 |
| 2026-09-10 | 6,500.00 | 6,600.00 | 6,300.00 | 6,340.00 | 6,340.00 | 57,625 |
| 2026-09-09 | 6,300.00 | 6,500.00 | 6,250.00 | 6,410.00 | 6,410.00 | 44,300 |
| 2026-09-08 | 6,660.00 | 6,660.00 | 6,310.00 | 6,320.00 | 6,320.00 | 92,816 |
| 2026-09-07 | 6,870.00 | 6,870.00 | 6,570.00 | 6,610.00 | 6,610.00 | 96,747 |
| 2026-09-04 | 6,530.00 | 7,020.00 | 6,500.00 | 6,770.00 | 6,770.00 | 197,726 |
| 2026-09-03 | 6,900.00 | 7,040.00 | 6,460.00 | 6,460.00 | 6,460.00 | 277,637 |
| 2026-09-02 | 6,590.00 | 7,900.00 | 6,400.00 | 6,960.00 | 6,960.00 | 2,461,470 |
| 2026-09-01 | 6,300.00 | 7,100.00 | 6,150.00 | 6,680.00 | 6,680.00 | 387,907 |
| 2026-08-31 | 6,360.00 | 6,420.00 | 6,110.00 | 6,330.00 | 6,330.00 | 26,815 |
| 2026-08-28 | 6,370.00 | 6,400.00 | 6,150.00 | 6,360.00 | 6,360.00 | 46,837 |
| 2026-08-27 | 6,660.00 | 6,660.00 | 6,320.00 | 6,400.00 | 6,400.00 | 77,416 |
| 2026-08-26 | 6,640.00 | 6,680.00 | 6,360.00 | 6,590.00 | 6,590.00 | 91,707 |
| 2026-08-25 | 6,360.00 | 7,170.00 | 6,360.00 | 6,630.00 | 6,630.00 | 361,316 |
| 2026-08-24 | 6,600.00 | 6,690.00 | 6,170.00 | 6,290.00 | 6,290.00 | 150,408 |
| 2026-08-21 | 7,130.00 | 7,680.00 | 6,720.00 | 6,750.00 | 6,750.00 | 574,638 |
| 2026-08-20 | 7,490.00 | 7,730.00 | 7,020.00 | 7,180.00 | 7,180.00 | 534,468 |
| 2026-08-19 | 6,800.00 | 8,210.00 | 6,650.00 | 7,770.00 | 7,770.00 | 3,345,970 |
| 2026-08-18 | 6,900.00 | 8,000.00 | 6,590.00 | 6,700.00 | 6,700.00 | 1,107,093 |
| 2026-08-14 | 6,370.00 | 6,680.00 | 6,330.00 | 6,500.00 | 6,500.00 | 58,085 |
| 2026-08-13 | 6,430.00 | 6,650.00 | 6,300.00 | 6,400.00 | 6,400.00 | 25,932 |
| 2026-08-12 | 6,500.00 | 6,600.00 | 6,370.00 | 6,410.00 | 6,410.00 | 22,524 |
| 2026-08-11 | 6,630.00 | 6,630.00 | 6,370.00 | 6,500.00 | 6,500.00 | 34,565 |
| 2026-08-10 | 6,470.00 | 6,530.00 | 6,270.00 | 6,530.00 | 6,530.00 | 31,835 |
| 2026-08-07 | 6,300.00 | 6,500.00 | 6,110.00 | 6,260.00 | 6,260.00 | 21,140 |
| 2026-08-06 | 6,600.00 | 6,610.00 | 6,100.00 | 6,300.00 | 6,300.00 | 51,151 |
| 2026-08-05 | 6,050.00 | 6,560.00 | 5,990.00 | 6,450.00 | 6,450.00 | 66,989 |
| 2026-08-04 | 5,800.00 | 6,050.00 | 5,800.00 | 6,020.00 | 6,020.00 | 46,059 |
| 2026-08-03 | 5,510.00 | 6,030.00 | 5,490.00 | 5,790.00 | 5,790.00 | 72,208 |
| 2026-07-31 | 5,130.00 | 5,620.00 | 5,130.00 | 5,490.00 | 5,490.00 | 73,494 |
| 2026-07-30 | 4,800.00 | 5,250.00 | 4,800.00 | 4,995.00 | 4,995.00 | 63,839 |
| 2026-07-29 | 5,470.00 | 5,700.00 | 4,935.00 | 5,000.00 | 5,000.00 | 161,461 |
| 2026-07-28 | 5,530.00 | 5,540.00 | 5,240.00 | 5,320.00 | 5,320.00 | 68,054 |
| 2026-07-27 | 5,410.00 | 5,680.00 | 5,390.00 | 5,570.00 | 5,570.00 | 54,890 |
| 2026-07-24 | 5,710.00 | 5,820.00 | 5,340.00 | 5,360.00 | 5,360.00 | 50,457 |
| 2026-07-23 | 5,980.00 | 6,020.00 | 5,600.00 | 5,750.00 | 5,750.00 | 87,009 |
Page 1 of 5 · 245 trading daysOlder →
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.