Puloon Technology Inc. (KOSDAQ:094940)
South Korea · Delayed Price · Currency is KRW 10,550
+420 (4.15%)
At close: Feb 27, 2026
Puloon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10,100.00 | 10,690.00 | 10,000.00 | 10,550.00 | 10,550.00 | 4.15% | 332,558 |
| Feb 26, 2026 | 10,970.00 | 10,970.00 | 10,010.00 | 10,130.00 | 10,130.00 | -7.83% | 501,429 |
| Feb 25, 2026 | 10,750.00 | 11,290.00 | 10,700.00 | 10,990.00 | 10,990.00 | 2.52% | 368,001 |
| Feb 24, 2026 | 10,700.00 | 10,800.00 | 10,490.00 | 10,720.00 | 10,720.00 | 0.19% | 167,466 |
| Feb 23, 2026 | 10,950.00 | 11,140.00 | 10,580.00 | 10,700.00 | 10,700.00 | -1.83% | 226,554 |
| Feb 20, 2026 | 11,340.00 | 11,440.00 | 10,900.00 | 10,900.00 | 10,900.00 | -3.88% | 381,090 |
| Feb 19, 2026 | 11,590.00 | 11,750.00 | 11,190.00 | 11,340.00 | 11,340.00 | -0.09% | 290,599 |
| Feb 13, 2026 | 11,580.00 | 11,800.00 | 11,340.00 | 11,350.00 | 11,350.00 | -4.46% | 317,308 |
| Feb 12, 2026 | 12,490.00 | 12,570.00 | 11,730.00 | 11,880.00 | 11,880.00 | -2.22% | 442,412 |
| Feb 11, 2026 | 11,710.00 | 12,260.00 | 11,360.00 | 12,150.00 | 12,150.00 | 5.19% | 707,674 |
| Feb 10, 2026 | 11,120.00 | 11,690.00 | 11,010.00 | 11,550.00 | 11,550.00 | 6.85% | 673,432 |
| Feb 9, 2026 | 11,050.00 | 11,250.00 | 10,770.00 | 10,810.00 | 10,810.00 | -1.10% | 330,791 |
| Feb 6, 2026 | 10,420.00 | 11,890.00 | 9,720.00 | 10,930.00 | 10,930.00 | 1.67% | 1,669,201 |
| Feb 5, 2026 | 11,140.00 | 11,140.00 | 10,630.00 | 10,750.00 | 10,750.00 | -4.27% | 261,667 |
| Feb 4, 2026 | 11,130.00 | 11,390.00 | 10,680.00 | 11,230.00 | 11,230.00 | 1.26% | 309,993 |
| Feb 3, 2026 | 10,820.00 | 11,120.00 | 10,730.00 | 11,090.00 | 11,090.00 | 4.33% | 281,724 |
| Feb 2, 2026 | 10,420.00 | 11,160.00 | 10,420.00 | 10,630.00 | 10,630.00 | -0.84% | 380,799 |
| Jan 30, 2026 | 11,250.00 | 11,360.00 | 10,700.00 | 10,720.00 | 10,720.00 | -3.86% | 480,817 |
| Jan 29, 2026 | 10,900.00 | 11,380.00 | 10,700.00 | 11,150.00 | 11,150.00 | 1.55% | 447,296 |
| Jan 28, 2026 | 10,890.00 | 11,400.00 | 10,820.00 | 10,980.00 | 10,980.00 | 2.14% | 651,218 |
| Jan 27, 2026 | 11,080.00 | 11,150.00 | 10,550.00 | 10,750.00 | 10,750.00 | -4.95% | 693,927 |
| Jan 26, 2026 | 11,050.00 | 12,180.00 | 11,050.00 | 11,310.00 | 11,310.00 | -1.05% | 1,007,287 |
| Jan 23, 2026 | 13,250.00 | 13,260.00 | 11,370.00 | 11,430.00 | 11,430.00 | -11.74% | 1,124,655 |
| Jan 22, 2026 | 13,500.00 | 15,700.00 | 12,800.00 | 12,950.00 | 12,950.00 | 0.94% | 3,386,069 |
| Jan 21, 2026 | 11,090.00 | 14,940.00 | 10,860.00 | 12,830.00 | 12,830.00 | 8.91% | 5,743,253 |
| Jan 20, 2026 | 14,000.00 | 14,000.00 | 11,480.00 | 11,780.00 | 11,780.00 | -4.77% | 4,327,046 |
| Jan 19, 2026 | 9,600.00 | 12,370.00 | 9,450.00 | 12,370.00 | 12,370.00 | 29.94% | 2,323,590 |
| Jan 16, 2026 | 9,720.00 | 9,890.00 | 9,410.00 | 9,520.00 | 9,520.00 | -0.21% | 632,372 |
| Jan 15, 2026 | 9,070.00 | 9,640.00 | 8,970.00 | 9,540.00 | 9,540.00 | 6.12% | 616,801 |
| Jan 14, 2026 | 9,300.00 | 9,300.00 | 8,950.00 | 8,990.00 | 8,990.00 | -2.81% | 224,568 |
| Jan 13, 2026 | 9,310.00 | 9,970.00 | 9,050.00 | 9,250.00 | 9,250.00 | 0.54% | 925,746 |
| Jan 12, 2026 | 8,990.00 | 9,390.00 | 8,810.00 | 9,200.00 | 9,200.00 | 5.38% | 656,046 |
| Jan 9, 2026 | 8,250.00 | 8,880.00 | 7,960.00 | 8,730.00 | 8,730.00 | 6.46% | 646,245 |
| Jan 8, 2026 | 10,050.00 | 10,050.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 1,111,968 |
| Jan 7, 2026 | 8,600.00 | 8,630.00 | 8,250.00 | 8,400.00 | 8,400.00 | -1.64% | 178,986 |
| Jan 6, 2026 | 8,520.00 | 8,670.00 | 8,280.00 | 8,540.00 | 8,540.00 | 1.30% | 165,672 |
| Jan 5, 2026 | 8,560.00 | 8,610.00 | 8,380.00 | 8,430.00 | 8,430.00 | -2.54% | 146,983 |
| Jan 2, 2026 | 8,450.00 | 8,740.00 | 8,430.00 | 8,650.00 | 8,650.00 | 3.22% | 166,628 |
| Dec 30, 2025 | 8,900.00 | 8,900.00 | 8,370.00 | 8,380.00 | 8,380.00 | -5.31% | 252,879 |
| Dec 29, 2025 | 8,490.00 | 9,300.00 | 8,450.00 | 8,850.00 | 8,850.00 | 6.24% | 1,189,094 |
| Dec 26, 2025 | 8,090.00 | 8,500.00 | 8,060.00 | 8,330.00 | 8,300.00 | 2.46% | 358,285 |
| Dec 24, 2025 | 8,100.00 | 8,310.00 | 8,040.00 | 8,130.00 | 8,100.72 | 0.37% | 46,584 |
| Dec 23, 2025 | 8,290.00 | 8,490.00 | 8,070.00 | 8,100.00 | 8,070.83 | -2.17% | 96,028 |
| Dec 22, 2025 | 7,850.00 | 8,360.00 | 7,850.00 | 8,280.00 | 8,250.18 | 6.98% | 159,163 |
| Dec 19, 2025 | 7,710.00 | 7,950.00 | 7,590.00 | 7,740.00 | 7,712.12 | 1.04% | 43,755 |
| Dec 18, 2025 | 7,760.00 | 7,850.00 | 7,580.00 | 7,660.00 | 7,632.41 | -1.67% | 44,804 |
| Dec 17, 2025 | 7,980.00 | 8,030.00 | 7,730.00 | 7,790.00 | 7,761.94 | -2.38% | 63,037 |
| Dec 16, 2025 | 8,110.00 | 8,220.00 | 7,900.00 | 7,980.00 | 7,951.26 | -3.04% | 76,063 |
| Dec 15, 2025 | 8,180.00 | 8,360.00 | 8,100.00 | 8,230.00 | 8,200.36 | -0.72% | 59,057 |
| Dec 12, 2025 | 8,130.00 | 8,330.00 | 8,050.00 | 8,290.00 | 8,260.14 | 1.97% | 71,332 |