Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 8,650.00 | 8,850.00 | 8,630.00 | 8,630.00 | 8,504.38 | 76,739 |
| 2022-02-21 | 8,830.00 | 9,060.00 | 8,600.00 | 8,900.00 | 8,770.45 | 168,285 |
| 2022-02-18 | 8,440.00 | 8,830.00 | 8,420.00 | 8,770.00 | 8,642.35 | 79,039 |
| 2022-02-17 | 8,680.00 | 9,000.00 | 8,330.00 | 8,630.00 | 8,504.38 | 188,247 |
| 2022-02-16 | 8,450.00 | 8,660.00 | 8,370.00 | 8,630.00 | 8,504.38 | 83,050 |
| 2022-02-15 | 8,510.00 | 8,650.00 | 8,190.00 | 8,200.00 | 8,080.64 | 103,562 |
| 2022-02-14 | 8,900.00 | 8,900.00 | 8,510.00 | 8,510.00 | 8,386.13 | 182,249 |
| 2022-02-11 | 9,550.00 | 9,590.00 | 9,180.00 | 9,220.00 | 9,085.79 | 212,607 |
| 2022-02-10 | 9,800.00 | 9,840.00 | 9,640.00 | 9,690.00 | 9,548.95 | 199,199 |
| 2022-02-09 | 9,650.00 | 10,500.00 | 9,480.00 | 9,690.00 | 9,548.95 | 965,328 |
| 2022-02-08 | 9,450.00 | 10,100.00 | 9,390.00 | 9,550.00 | 9,410.99 | 1,329,618 |
| 2022-02-07 | 9,680.00 | 9,800.00 | 9,360.00 | 9,380.00 | 9,243.47 | 564,810 |
| 2022-02-04 | 8,960.00 | 9,310.00 | 8,850.00 | 9,260.00 | 9,125.21 | 299,462 |
| 2022-02-03 | 9,370.00 | 9,450.00 | 9,090.00 | 9,090.00 | 8,957.69 | 693,705 |
| 2022-01-28 | 9,250.00 | 9,300.00 | 8,580.00 | 8,970.00 | 8,839.43 | 535,240 |
| 2022-01-27 | 10,350.00 | 10,450.00 | 9,060.00 | 9,060.00 | 8,928.12 | 2,103,523 |
| 2022-01-26 | 7,910.00 | 10,300.00 | 7,910.00 | 10,300.00 | 10,150.07 | 4,539,383 |
| 2022-01-25 | 8,320.00 | 8,430.00 | 7,850.00 | 7,950.00 | 7,834.28 | 118,136 |
| 2022-01-24 | 8,560.00 | 8,650.00 | 8,260.00 | 8,380.00 | 8,258.02 | 74,891 |
| 2022-01-21 | 9,040.00 | 9,040.00 | 8,650.00 | 8,660.00 | 8,533.95 | 82,910 |
| 2022-01-20 | 8,850.00 | 9,070.00 | 8,710.00 | 9,010.00 | 8,878.85 | 63,620 |
| 2022-01-19 | 8,860.00 | 9,200.00 | 8,850.00 | 8,940.00 | 8,809.87 | 56,737 |
| 2022-01-18 | 9,320.00 | 9,430.00 | 9,010.00 | 9,060.00 | 8,928.12 | 84,232 |
| 2022-01-17 | 9,550.00 | 9,840.00 | 9,280.00 | 9,380.00 | 9,243.47 | 114,605 |
| 2022-01-14 | 9,780.00 | 9,830.00 | 9,430.00 | 9,450.00 | 9,312.45 | 86,906 |
| 2022-01-13 | 9,850.00 | 9,980.00 | 9,770.00 | 9,820.00 | 9,677.06 | 64,937 |
| 2022-01-12 | 9,710.00 | 9,920.00 | 9,710.00 | 9,850.00 | 9,706.62 | 88,772 |
| 2022-01-11 | 9,910.00 | 10,050.00 | 9,630.00 | 9,670.00 | 9,529.24 | 183,860 |
| 2022-01-10 | 10,800.00 | 10,800.00 | 10,050.00 | 10,050.00 | 9,903.71 | 204,297 |
| 2022-01-07 | 10,800.00 | 11,200.00 | 10,300.00 | 11,050.00 | 10,889.16 | 321,283 |
| 2022-01-06 | 10,100.00 | 11,050.00 | 10,100.00 | 10,850.00 | 10,692.07 | 598,886 |
| 2022-01-05 | 10,200.00 | 10,900.00 | 10,000.00 | 10,400.00 | 10,248.62 | 703,788 |
| 2022-01-04 | 9,600.00 | 10,050.00 | 9,500.00 | 9,950.00 | 9,805.17 | 157,889 |
| 2022-01-03 | 9,700.00 | 9,700.00 | 9,510.00 | 9,620.00 | 9,479.97 | 36,255 |
| 2021-12-30 | 9,690.00 | 9,740.00 | 9,610.00 | 9,720.00 | 9,578.52 | 24,288 |
| 2021-12-29 | 9,590.00 | 9,870.00 | 9,470.00 | 9,690.00 | 9,548.95 | 75,865 |
| 2021-12-28 | 9,330.00 | 9,620.00 | 9,330.00 | 9,620.00 | 9,450.41 | 53,638 |
| 2021-12-27 | 9,200.00 | 9,400.00 | 9,180.00 | 9,380.00 | 9,214.64 | 46,530 |
| 2021-12-24 | 9,070.00 | 9,260.00 | 9,020.00 | 9,180.00 | 9,018.17 | 58,773 |
| 2021-12-23 | 9,200.00 | 9,210.00 | 9,000.00 | 9,070.00 | 8,910.11 | 38,276 |
| 2021-12-22 | 9,140.00 | 9,160.00 | 9,070.00 | 9,110.00 | 8,949.40 | 23,297 |
| 2021-12-21 | 9,270.00 | 9,270.00 | 9,030.00 | 9,090.00 | 8,929.75 | 45,401 |
| 2021-12-20 | 9,420.00 | 9,420.00 | 9,150.00 | 9,290.00 | 9,126.23 | 37,113 |
| 2021-12-17 | 9,470.00 | 9,500.00 | 9,310.00 | 9,440.00 | 9,273.58 | 30,848 |
| 2021-12-16 | 9,330.00 | 9,530.00 | 9,250.00 | 9,470.00 | 9,303.05 | 49,410 |
| 2021-12-15 | 9,280.00 | 9,380.00 | 9,230.00 | 9,300.00 | 9,136.05 | 26,543 |
| 2021-12-14 | 9,370.00 | 9,440.00 | 9,280.00 | 9,380.00 | 9,214.64 | 25,911 |
| 2021-12-13 | 9,340.00 | 9,490.00 | 9,210.00 | 9,390.00 | 9,224.46 | 43,928 |
| 2021-12-10 | 9,510.00 | 9,570.00 | 9,350.00 | 9,420.00 | 9,253.94 | 28,703 |
| 2021-12-09 | 9,420.00 | 9,610.00 | 9,370.00 | 9,540.00 | 9,371.82 | 50,656 |
| 2021-12-08 | 9,450.00 | 9,500.00 | 9,300.00 | 9,420.00 | 9,253.94 | 42,410 |
| 2021-12-07 | 9,500.00 | 9,530.00 | 9,360.00 | 9,420.00 | 9,253.94 | 28,058 |
| 2021-12-06 | 9,450.00 | 9,510.00 | 9,140.00 | 9,500.00 | 9,332.52 | 40,334 |
| 2021-12-03 | 9,210.00 | 9,650.00 | 9,150.00 | 9,470.00 | 9,303.05 | 80,985 |
| 2021-12-02 | 8,850.00 | 9,240.00 | 8,810.00 | 9,210.00 | 9,047.64 | 53,792 |
| 2021-12-01 | 8,610.00 | 8,960.00 | 8,530.00 | 8,930.00 | 8,772.57 | 103,918 |
| 2021-11-30 | 9,380.00 | 9,380.00 | 8,300.00 | 8,720.00 | 8,566.28 | 199,249 |
| 2021-11-29 | 9,010.00 | 9,380.00 | 9,000.00 | 9,240.00 | 9,077.11 | 100,076 |
| 2021-11-26 | 9,930.00 | 9,960.00 | 9,450.00 | 9,470.00 | 9,303.05 | 126,075 |
| 2021-11-25 | 9,950.00 | 10,000.00 | 9,820.00 | 9,930.00 | 9,754.94 | 53,023 |
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.