Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8,860.00 | 8,870.00 | 8,700.00 | 8,700.00 | 8,573.36 | 132,045 |
| 2022-08-12 | 8,530.00 | 9,690.00 | 8,530.00 | 8,750.00 | 8,622.64 | 1,619,158 |
| 2022-08-11 | 8,390.00 | 8,580.00 | 8,390.00 | 8,510.00 | 8,386.13 | 53,063 |
| 2022-08-10 | 8,420.00 | 8,490.00 | 8,280.00 | 8,370.00 | 8,248.17 | 39,798 |
| 2022-08-09 | 8,520.00 | 8,620.00 | 8,420.00 | 8,460.00 | 8,336.86 | 86,681 |
| 2022-08-08 | 8,560.00 | 8,630.00 | 8,500.00 | 8,550.00 | 8,425.55 | 47,836 |
| 2022-08-05 | 8,530.00 | 8,600.00 | 8,450.00 | 8,540.00 | 8,415.69 | 43,784 |
| 2022-08-04 | 8,610.00 | 8,610.00 | 8,470.00 | 8,530.00 | 8,405.84 | 39,611 |
| 2022-08-03 | 8,480.00 | 8,600.00 | 8,460.00 | 8,530.00 | 8,405.84 | 51,907 |
| 2022-08-02 | 8,450.00 | 8,700.00 | 8,410.00 | 8,480.00 | 8,356.57 | 177,163 |
| 2022-08-01 | 8,410.00 | 8,500.00 | 8,380.00 | 8,450.00 | 8,327.00 | 37,735 |
| 2022-07-29 | 8,520.00 | 8,520.00 | 8,360.00 | 8,390.00 | 8,267.88 | 42,760 |
| 2022-07-28 | 8,450.00 | 8,510.00 | 8,350.00 | 8,360.00 | 8,238.31 | 42,802 |
| 2022-07-27 | 8,400.00 | 8,460.00 | 8,250.00 | 8,410.00 | 8,287.59 | 44,447 |
| 2022-07-26 | 8,300.00 | 8,480.00 | 8,300.00 | 8,320.00 | 8,198.90 | 48,676 |
| 2022-07-25 | 8,450.00 | 8,450.00 | 8,280.00 | 8,390.00 | 8,267.88 | 65,488 |
| 2022-07-22 | 8,300.00 | 8,850.00 | 8,260.00 | 8,400.00 | 8,277.73 | 460,137 |
| 2022-07-21 | 8,280.00 | 8,340.00 | 8,250.00 | 8,280.00 | 8,159.48 | 28,643 |
| 2022-07-20 | 8,410.00 | 8,410.00 | 8,250.00 | 8,270.00 | 8,149.62 | 60,810 |
| 2022-07-19 | 8,000.00 | 8,370.00 | 8,000.00 | 8,340.00 | 8,218.60 | 100,138 |
| 2022-07-18 | 7,870.00 | 8,060.00 | 7,800.00 | 8,050.00 | 7,932.83 | 81,292 |
| 2022-07-15 | 7,830.00 | 7,900.00 | 7,690.00 | 7,770.00 | 7,656.90 | 54,284 |
| 2022-07-14 | 7,880.00 | 7,910.00 | 7,770.00 | 7,830.00 | 7,716.03 | 52,602 |
| 2022-07-13 | 7,760.00 | 7,930.00 | 7,710.00 | 7,850.00 | 7,735.74 | 66,603 |
| 2022-07-12 | 8,100.00 | 8,120.00 | 7,820.00 | 7,890.00 | 7,775.15 | 91,659 |
| 2022-07-11 | 8,300.00 | 8,350.00 | 8,150.00 | 8,190.00 | 8,070.79 | 132,982 |
| 2022-07-08 | 8,370.00 | 9,550.00 | 8,090.00 | 8,150.00 | 8,031.37 | 1,382,883 |
| 2022-07-07 | 7,540.00 | 7,810.00 | 7,510.00 | 7,740.00 | 7,627.34 | 66,049 |
| 2022-07-06 | 7,700.00 | 7,710.00 | 7,440.00 | 7,530.00 | 7,420.39 | 28,380 |
| 2022-07-05 | 7,310.00 | 7,610.00 | 7,310.00 | 7,570.00 | 7,459.81 | 63,531 |
| 2022-07-04 | 7,580.00 | 7,700.00 | 7,260.00 | 7,300.00 | 7,193.74 | 48,718 |
| 2022-07-01 | 8,010.00 | 8,010.00 | 7,460.00 | 7,560.00 | 7,449.96 | 79,855 |
| 2022-06-30 | 7,990.00 | 8,030.00 | 7,640.00 | 7,810.00 | 7,696.32 | 104,932 |
| 2022-06-29 | 7,700.00 | 7,910.00 | 7,610.00 | 7,850.00 | 7,735.74 | 50,360 |
| 2022-06-28 | 7,690.00 | 7,890.00 | 7,690.00 | 7,860.00 | 7,745.59 | 84,387 |
| 2022-06-27 | 7,480.00 | 7,860.00 | 7,480.00 | 7,790.00 | 7,676.61 | 85,583 |
| 2022-06-24 | 7,200.00 | 7,560.00 | 7,160.00 | 7,450.00 | 7,341.56 | 163,684 |
| 2022-06-23 | 7,650.00 | 7,740.00 | 7,180.00 | 7,200.00 | 7,095.20 | 156,512 |
| 2022-06-22 | 8,200.00 | 8,400.00 | 7,710.00 | 7,720.00 | 7,607.63 | 93,380 |
| 2022-06-21 | 8,060.00 | 8,310.00 | 7,950.00 | 8,150.00 | 8,031.37 | 77,133 |
| 2022-06-20 | 8,760.00 | 8,840.00 | 8,020.00 | 8,060.00 | 7,942.68 | 126,555 |
| 2022-06-17 | 8,750.00 | 8,810.00 | 8,520.00 | 8,760.00 | 8,632.49 | 95,097 |
| 2022-06-16 | 8,850.00 | 9,400.00 | 8,810.00 | 8,840.00 | 8,711.33 | 176,263 |
| 2022-06-15 | 9,400.00 | 9,610.00 | 8,700.00 | 8,740.00 | 8,612.78 | 173,210 |
| 2022-06-14 | 9,550.00 | 9,700.00 | 9,160.00 | 9,400.00 | 9,263.17 | 146,013 |
| 2022-06-13 | 10,300.00 | 10,350.00 | 9,660.00 | 9,660.00 | 9,519.39 | 213,859 |
| 2022-06-10 | 10,500.00 | 10,850.00 | 10,400.00 | 10,550.00 | 10,396.44 | 161,633 |
| 2022-06-09 | 10,250.00 | 10,900.00 | 10,200.00 | 10,600.00 | 10,445.71 | 725,642 |
| 2022-06-08 | 10,050.00 | 10,350.00 | 10,000.00 | 10,250.00 | 10,100.80 | 125,577 |
| 2022-06-07 | 10,250.00 | 10,250.00 | 9,910.00 | 9,960.00 | 9,815.02 | 69,182 |
| 2022-06-03 | 10,300.00 | 10,350.00 | 10,050.00 | 10,150.00 | 10,002.26 | 83,028 |
| 2022-06-02 | 10,000.00 | 10,250.00 | 9,980.00 | 10,250.00 | 10,100.80 | 84,609 |
| 2022-05-31 | 10,050.00 | 10,050.00 | 9,860.00 | 10,000.00 | 9,854.44 | 80,418 |
| 2022-05-30 | 9,910.00 | 10,050.00 | 9,850.00 | 10,000.00 | 9,854.44 | 92,949 |
| 2022-05-27 | 9,970.00 | 10,050.00 | 9,840.00 | 9,850.00 | 9,706.62 | 85,195 |
| 2022-05-26 | 10,200.00 | 10,300.00 | 9,890.00 | 9,890.00 | 9,746.04 | 184,175 |
| 2022-05-25 | 10,450.00 | 10,700.00 | 10,050.00 | 10,050.00 | 9,903.71 | 255,817 |
| 2022-05-24 | 10,450.00 | 11,050.00 | 10,300.00 | 10,500.00 | 10,347.16 | 927,782 |
| 2022-05-23 | 10,200.00 | 11,200.00 | 10,100.00 | 10,350.00 | 10,199.35 | 2,240,699 |
| 2022-05-20 | 10,050.00 | 10,200.00 | 9,950.00 | 10,100.00 | 9,952.99 | 107,036 |
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.