Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 7,140.00 | 7,260.00 | 7,070.00 | 7,180.00 | 7,075.49 | 73,951 |
| 2022-11-11 | 7,250.00 | 7,300.00 | 7,080.00 | 7,130.00 | 7,026.22 | 141,341 |
| 2022-11-10 | 6,910.00 | 7,060.00 | 6,840.00 | 7,060.00 | 6,957.24 | 54,463 |
| 2022-11-09 | 7,110.00 | 7,130.00 | 6,970.00 | 6,970.00 | 6,868.55 | 73,962 |
| 2022-11-08 | 7,050.00 | 7,180.00 | 6,980.00 | 7,060.00 | 6,957.24 | 125,430 |
| 2022-11-07 | 7,020.00 | 7,020.00 | 6,850.00 | 7,000.00 | 6,898.11 | 95,497 |
| 2022-11-04 | 6,880.00 | 6,910.00 | 6,740.00 | 6,900.00 | 6,799.56 | 52,727 |
| 2022-11-03 | 6,640.00 | 6,910.00 | 6,600.00 | 6,900.00 | 6,799.56 | 66,077 |
| 2022-11-02 | 6,850.00 | 6,950.00 | 6,760.00 | 6,800.00 | 6,701.02 | 63,808 |
| 2022-11-01 | 6,700.00 | 6,910.00 | 6,650.00 | 6,850.00 | 6,750.29 | 84,237 |
| 2022-10-31 | 6,870.00 | 6,880.00 | 6,690.00 | 6,740.00 | 6,641.89 | 65,182 |
| 2022-10-28 | 6,700.00 | 6,960.00 | 6,650.00 | 6,750.00 | 6,651.75 | 180,273 |
| 2022-10-27 | 6,680.00 | 6,800.00 | 6,580.00 | 6,700.00 | 6,602.48 | 132,249 |
| 2022-10-26 | 6,930.00 | 6,930.00 | 6,520.00 | 6,650.00 | 6,553.20 | 229,383 |
| 2022-10-25 | 6,340.00 | 7,730.00 | 6,340.00 | 6,950.00 | 6,848.84 | 2,668,593 |
| 2022-10-24 | 6,170.00 | 6,360.00 | 6,170.00 | 6,270.00 | 6,178.73 | 32,832 |
| 2022-10-21 | 6,300.00 | 6,350.00 | 6,120.00 | 6,120.00 | 6,030.92 | 15,965 |
| 2022-10-20 | 6,390.00 | 6,500.00 | 6,230.00 | 6,300.00 | 6,208.30 | 18,766 |
| 2022-10-19 | 6,600.00 | 6,640.00 | 6,430.00 | 6,430.00 | 6,336.41 | 27,717 |
| 2022-10-18 | 6,400.00 | 6,560.00 | 6,380.00 | 6,520.00 | 6,425.10 | 40,640 |
| 2022-10-17 | 6,090.00 | 6,350.00 | 6,040.00 | 6,310.00 | 6,218.15 | 37,176 |
| 2022-10-14 | 6,100.00 | 6,310.00 | 6,100.00 | 6,220.00 | 6,129.46 | 59,843 |
| 2022-10-13 | 6,190.00 | 6,230.00 | 5,920.00 | 5,960.00 | 5,873.25 | 73,416 |
| 2022-10-12 | 6,160.00 | 6,370.00 | 6,080.00 | 6,310.00 | 6,218.15 | 45,736 |
| 2022-10-11 | 6,550.00 | 6,590.00 | 6,250.00 | 6,250.00 | 6,159.03 | 60,653 |
| 2022-10-07 | 6,530.00 | 6,800.00 | 6,530.00 | 6,740.00 | 6,641.89 | 36,763 |
| 2022-10-06 | 6,700.00 | 6,700.00 | 6,240.00 | 6,650.00 | 6,553.20 | 47,499 |
| 2022-10-05 | 6,600.00 | 6,800.00 | 6,400.00 | 6,520.00 | 6,425.10 | 32,063 |
| 2022-10-04 | 6,540.00 | 6,550.00 | 6,420.00 | 6,530.00 | 6,434.95 | 35,276 |
| 2022-09-30 | 6,150.00 | 6,390.00 | 6,100.00 | 6,340.00 | 6,247.72 | 46,714 |
| 2022-09-29 | 6,540.00 | 6,670.00 | 6,340.00 | 6,340.00 | 6,247.72 | 67,025 |
| 2022-09-28 | 6,850.00 | 6,910.00 | 6,370.00 | 6,470.00 | 6,375.82 | 91,101 |
| 2022-09-27 | 6,730.00 | 6,960.00 | 6,650.00 | 6,840.00 | 6,740.44 | 82,812 |
| 2022-09-26 | 7,200.00 | 7,250.00 | 6,790.00 | 6,820.00 | 6,720.73 | 100,352 |
| 2022-09-23 | 7,580.00 | 7,670.00 | 7,290.00 | 7,320.00 | 7,213.45 | 89,976 |
| 2022-09-22 | 7,770.00 | 7,860.00 | 7,500.00 | 7,680.00 | 7,568.21 | 75,329 |
| 2022-09-21 | 7,860.00 | 8,040.00 | 7,840.00 | 7,930.00 | 7,814.57 | 37,436 |
| 2022-09-20 | 7,820.00 | 8,070.00 | 7,820.00 | 7,980.00 | 7,863.84 | 65,139 |
| 2022-09-19 | 8,160.00 | 8,190.00 | 7,770.00 | 7,800.00 | 7,686.46 | 69,233 |
| 2022-09-16 | 8,100.00 | 8,360.00 | 8,100.00 | 8,130.00 | 8,011.66 | 70,379 |
| 2022-09-15 | 8,160.00 | 8,300.00 | 8,120.00 | 8,150.00 | 8,031.37 | 68,779 |
| 2022-09-14 | 8,050.00 | 8,170.00 | 7,870.00 | 8,150.00 | 8,031.37 | 59,992 |
| 2022-09-13 | 8,180.00 | 8,390.00 | 8,150.00 | 8,380.00 | 8,258.02 | 82,019 |
| 2022-09-08 | 8,260.00 | 8,350.00 | 8,080.00 | 8,080.00 | 7,962.39 | 110,690 |
| 2022-09-07 | 8,600.00 | 8,680.00 | 8,210.00 | 8,210.00 | 8,090.50 | 163,866 |
| 2022-09-06 | 8,570.00 | 8,690.00 | 8,500.00 | 8,600.00 | 8,474.82 | 108,833 |
| 2022-09-05 | 8,920.00 | 9,040.00 | 8,440.00 | 8,500.00 | 8,376.28 | 173,714 |
| 2022-09-02 | 9,140.00 | 9,250.00 | 8,900.00 | 8,900.00 | 8,770.45 | 144,015 |
| 2022-09-01 | 9,400.00 | 9,450.00 | 9,020.00 | 9,170.00 | 9,036.52 | 232,629 |
| 2022-08-31 | 9,630.00 | 9,850.00 | 9,370.00 | 9,470.00 | 9,332.16 | 365,699 |
| 2022-08-30 | 9,500.00 | 10,100.00 | 9,200.00 | 9,600.00 | 9,460.26 | 959,325 |
| 2022-08-29 | 9,070.00 | 9,590.00 | 9,030.00 | 9,250.00 | 9,115.36 | 300,684 |
| 2022-08-26 | 9,740.00 | 10,400.00 | 9,400.00 | 9,440.00 | 9,302.59 | 1,985,185 |
| 2022-08-25 | 9,380.00 | 9,640.00 | 9,290.00 | 9,450.00 | 9,312.45 | 478,514 |
| 2022-08-24 | 8,870.00 | 9,350.00 | 8,870.00 | 9,270.00 | 9,135.07 | 318,662 |
| 2022-08-23 | 9,180.00 | 9,220.00 | 8,840.00 | 8,850.00 | 8,721.18 | 243,551 |
| 2022-08-22 | 9,060.00 | 9,540.00 | 8,980.00 | 9,180.00 | 9,046.38 | 774,680 |
| 2022-08-19 | 8,900.00 | 10,300.00 | 8,810.00 | 9,110.00 | 8,977.40 | 4,306,338 |
| 2022-08-18 | 8,530.00 | 8,800.00 | 8,530.00 | 8,730.00 | 8,602.93 | 98,683 |
| 2022-08-17 | 8,760.00 | 8,780.00 | 8,520.00 | 8,650.00 | 8,524.09 | 96,226 |
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.