Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 10,050.00 | 10,200.00 | 9,950.00 | 10,100.00 | 9,952.99 | 107,036 |
| 2022-05-19 | 9,960.00 | 10,150.00 | 9,910.00 | 10,050.00 | 9,903.71 | 106,675 |
| 2022-05-18 | 9,860.00 | 10,550.00 | 9,850.00 | 10,200.00 | 10,051.53 | 588,043 |
| 2022-05-17 | 9,780.00 | 9,910.00 | 9,780.00 | 9,840.00 | 9,696.77 | 46,003 |
| 2022-05-16 | 9,730.00 | 9,890.00 | 9,700.00 | 9,760.00 | 9,617.93 | 58,400 |
| 2022-05-13 | 9,580.00 | 9,840.00 | 9,500.00 | 9,730.00 | 9,588.37 | 82,842 |
| 2022-05-12 | 9,730.00 | 10,000.00 | 9,490.00 | 9,580.00 | 9,440.55 | 103,753 |
| 2022-05-11 | 9,530.00 | 10,050.00 | 9,530.00 | 10,000.00 | 9,854.44 | 110,578 |
| 2022-05-10 | 9,600.00 | 9,720.00 | 9,160.00 | 9,660.00 | 9,519.39 | 106,414 |
| 2022-05-09 | 10,150.00 | 10,250.00 | 9,700.00 | 9,750.00 | 9,608.08 | 126,110 |
| 2022-05-06 | 10,150.00 | 10,400.00 | 10,050.00 | 10,250.00 | 10,100.80 | 117,135 |
| 2022-05-04 | 10,200.00 | 10,250.00 | 10,050.00 | 10,200.00 | 10,051.53 | 98,458 |
| 2022-05-03 | 10,150.00 | 10,250.00 | 10,050.00 | 10,100.00 | 9,952.99 | 83,966 |
| 2022-05-02 | 10,000.00 | 10,150.00 | 9,960.00 | 10,050.00 | 9,903.71 | 62,086 |
| 2022-04-29 | 9,760.00 | 10,300.00 | 9,760.00 | 10,200.00 | 10,051.53 | 188,095 |
| 2022-04-28 | 9,990.00 | 9,990.00 | 9,750.00 | 9,760.00 | 9,617.93 | 77,128 |
| 2022-04-27 | 9,630.00 | 9,880.00 | 9,610.00 | 9,880.00 | 9,736.19 | 81,228 |
| 2022-04-26 | 9,750.00 | 10,100.00 | 9,720.00 | 9,940.00 | 9,795.31 | 106,030 |
| 2022-04-25 | 9,770.00 | 9,880.00 | 9,680.00 | 9,690.00 | 9,548.95 | 91,491 |
| 2022-04-22 | 10,400.00 | 10,500.00 | 10,000.00 | 10,000.00 | 9,854.44 | 172,913 |
| 2022-04-21 | 10,000.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,002.26 | 89,590 |
| 2022-04-20 | 10,100.00 | 10,200.00 | 9,990.00 | 10,000.00 | 9,854.44 | 81,675 |
| 2022-04-19 | 10,100.00 | 10,200.00 | 9,970.00 | 10,100.00 | 9,952.99 | 57,613 |
| 2022-04-18 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,002.26 | 68,256 |
| 2022-04-15 | 9,990.00 | 10,300.00 | 9,870.00 | 10,200.00 | 10,051.53 | 155,670 |
| 2022-04-14 | 10,200.00 | 10,200.00 | 9,880.00 | 9,990.00 | 9,844.59 | 88,927 |
| 2022-04-13 | 9,700.00 | 10,200.00 | 9,700.00 | 10,100.00 | 9,952.99 | 130,448 |
| 2022-04-12 | 9,990.00 | 9,990.00 | 9,580.00 | 9,660.00 | 9,519.39 | 171,502 |
| 2022-04-11 | 10,000.00 | 10,200.00 | 9,940.00 | 9,990.00 | 9,844.59 | 106,637 |
| 2022-04-08 | 10,150.00 | 10,250.00 | 9,900.00 | 10,050.00 | 9,903.71 | 111,393 |
| 2022-04-07 | 10,250.00 | 10,500.00 | 10,000.00 | 10,150.00 | 10,002.26 | 176,394 |
| 2022-04-06 | 10,600.00 | 10,700.00 | 10,300.00 | 10,350.00 | 10,199.35 | 230,184 |
| 2022-04-05 | 10,900.00 | 10,900.00 | 10,650.00 | 10,750.00 | 10,593.52 | 139,643 |
| 2022-04-04 | 10,750.00 | 11,050.00 | 10,600.00 | 10,800.00 | 10,642.80 | 227,403 |
| 2022-04-01 | 10,900.00 | 11,050.00 | 10,750.00 | 10,800.00 | 10,642.80 | 185,330 |
| 2022-03-31 | 11,050.00 | 11,200.00 | 10,800.00 | 10,900.00 | 10,741.34 | 360,188 |
| 2022-03-30 | 11,100.00 | 11,300.00 | 10,400.00 | 11,300.00 | 11,135.52 | 964,568 |
| 2022-03-29 | 11,500.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,135.52 | 584,995 |
| 2022-03-28 | 11,250.00 | 11,550.00 | 11,100.00 | 11,400.00 | 11,234.06 | 1,555,968 |
| 2022-03-25 | 10,750.00 | 12,250.00 | 10,600.00 | 11,100.00 | 10,938.43 | 10,913,030 |
| 2022-03-24 | 9,200.00 | 9,440.00 | 9,050.00 | 9,440.00 | 9,302.59 | 255,889 |
| 2022-03-23 | 9,020.00 | 9,200.00 | 8,990.00 | 9,150.00 | 9,016.81 | 84,958 |
| 2022-03-22 | 8,920.00 | 9,000.00 | 8,890.00 | 8,970.00 | 8,839.43 | 53,637 |
| 2022-03-21 | 8,930.00 | 9,150.00 | 8,890.00 | 8,920.00 | 8,790.16 | 143,363 |
| 2022-03-18 | 8,760.00 | 8,910.00 | 8,660.00 | 8,850.00 | 8,721.18 | 83,573 |
| 2022-03-17 | 8,690.00 | 8,940.00 | 8,630.00 | 8,710.00 | 8,583.22 | 88,151 |
| 2022-03-16 | 8,390.00 | 8,540.00 | 8,270.00 | 8,480.00 | 8,356.57 | 61,785 |
| 2022-03-15 | 8,330.00 | 8,470.00 | 8,300.00 | 8,320.00 | 8,198.90 | 43,124 |
| 2022-03-14 | 8,780.00 | 8,780.00 | 8,320.00 | 8,370.00 | 8,248.17 | 74,257 |
| 2022-03-11 | 8,770.00 | 8,810.00 | 8,600.00 | 8,720.00 | 8,593.07 | 63,719 |
| 2022-03-10 | 8,590.00 | 8,880.00 | 8,560.00 | 8,730.00 | 8,602.93 | 103,471 |
| 2022-03-08 | 8,500.00 | 8,600.00 | 8,380.00 | 8,500.00 | 8,376.28 | 62,628 |
| 2022-03-07 | 8,730.00 | 8,740.00 | 8,540.00 | 8,620.00 | 8,494.53 | 42,627 |
| 2022-03-04 | 9,010.00 | 9,010.00 | 8,790.00 | 8,830.00 | 8,701.47 | 51,127 |
| 2022-03-03 | 8,880.00 | 9,030.00 | 8,730.00 | 8,950.00 | 8,819.73 | 95,963 |
| 2022-03-02 | 8,630.00 | 8,840.00 | 8,600.00 | 8,790.00 | 8,662.05 | 53,915 |
| 2022-02-28 | 8,620.00 | 8,750.00 | 8,570.00 | 8,630.00 | 8,504.38 | 48,820 |
| 2022-02-25 | 8,440.00 | 8,720.00 | 8,440.00 | 8,590.00 | 8,464.97 | 83,965 |
| 2022-02-24 | 8,690.00 | 8,760.00 | 8,200.00 | 8,310.00 | 8,189.04 | 123,928 |
| 2022-02-23 | 8,620.00 | 8,900.00 | 8,580.00 | 8,790.00 | 8,662.05 | 81,408 |
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.