Puloon Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 9,980.00 | 10,000.00 | 9,750.00 | 9,930.00 | 9,754.94 | 115,589 |
| 2021-11-23 | 9,830.00 | 10,100.00 | 9,830.00 | 9,980.00 | 9,804.06 | 92,685 |
| 2021-11-22 | 10,500.00 | 10,500.00 | 9,900.00 | 9,980.00 | 9,804.06 | 216,153 |
| 2021-11-19 | 10,500.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,364.01 | 76,985 |
| 2021-11-18 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,314.90 | 51,813 |
| 2021-11-17 | 10,950.00 | 10,950.00 | 10,600.00 | 10,700.00 | 10,511.37 | 84,408 |
| 2021-11-16 | 11,000.00 | 11,100.00 | 10,700.00 | 11,100.00 | 10,904.32 | 96,240 |
| 2021-11-15 | 10,750.00 | 11,050.00 | 10,700.00 | 10,950.00 | 10,756.96 | 115,014 |
| 2021-11-12 | 10,400.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,462.25 | 86,118 |
| 2021-11-11 | 10,400.00 | 10,750.00 | 10,350.00 | 10,500.00 | 10,314.90 | 93,797 |
| 2021-11-10 | 10,900.00 | 10,950.00 | 10,400.00 | 10,600.00 | 10,413.13 | 153,560 |
| 2021-11-09 | 11,100.00 | 11,200.00 | 10,850.00 | 11,000.00 | 10,806.08 | 61,591 |
| 2021-11-08 | 11,150.00 | 11,200.00 | 10,950.00 | 11,100.00 | 10,904.32 | 70,118 |
| 2021-11-05 | 11,200.00 | 11,250.00 | 10,950.00 | 11,150.00 | 10,953.44 | 105,883 |
| 2021-11-04 | 11,300.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,100.79 | 86,827 |
| 2021-11-03 | 11,600.00 | 11,600.00 | 11,150.00 | 11,300.00 | 11,100.79 | 82,742 |
| 2021-11-02 | 11,350.00 | 11,700.00 | 11,350.00 | 11,550.00 | 11,346.39 | 72,844 |
| 2021-11-01 | 11,700.00 | 11,800.00 | 11,350.00 | 11,450.00 | 11,248.15 | 104,176 |
| 2021-10-29 | 12,050.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,591.98 | 74,818 |
| 2021-10-28 | 11,750.00 | 12,100.00 | 11,650.00 | 12,000.00 | 11,788.45 | 94,429 |
| 2021-10-27 | 12,050.00 | 12,150.00 | 11,750.00 | 11,800.00 | 11,591.98 | 90,413 |
| 2021-10-26 | 12,100.00 | 12,250.00 | 12,100.00 | 12,200.00 | 11,984.93 | 53,673 |
| 2021-10-25 | 12,400.00 | 12,450.00 | 12,050.00 | 12,150.00 | 11,935.81 | 141,474 |
| 2021-10-22 | 12,300.00 | 12,900.00 | 12,300.00 | 12,650.00 | 12,426.99 | 222,183 |
| 2021-10-21 | 12,700.00 | 12,700.00 | 12,300.00 | 12,400.00 | 12,181.40 | 117,574 |
| 2021-10-20 | 12,250.00 | 12,600.00 | 12,100.00 | 12,600.00 | 12,377.87 | 176,887 |
| 2021-10-19 | 12,650.00 | 12,750.00 | 12,150.00 | 12,250.00 | 12,034.05 | 212,409 |
| 2021-10-18 | 12,350.00 | 13,050.00 | 12,050.00 | 12,500.00 | 12,279.64 | 284,920 |
| 2021-10-15 | 12,100.00 | 12,550.00 | 11,800.00 | 12,450.00 | 12,230.52 | 170,417 |
| 2021-10-14 | 11,900.00 | 12,050.00 | 11,750.00 | 12,000.00 | 11,788.45 | 66,014 |
← NewerPage 21 of 21 · 1,230 trading days
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.