Puloon Technology Inc. (KOSDAQ:094940)
South Korea · Delayed Price · Currency is KRW 8,630.00
-30.00 (-0.35%)
At close: Sep 17, 2025
Puloon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8,670.00 | 8,860.00 | 8,540.00 | 8,570.00 | 8,570.00 | -0.70% | 470,547 |
| Sep 17, 2025 | 8,580.00 | 8,740.00 | 8,470.00 | 8,630.00 | 8,630.00 | -0.35% | 347,139 |
| Sep 16, 2025 | 8,800.00 | 9,060.00 | 8,430.00 | 8,660.00 | 8,660.00 | 0.58% | 981,493 |
| Sep 15, 2025 | 8,240.00 | 8,850.00 | 8,100.00 | 8,610.00 | 8,610.00 | 5.64% | 1,384,606 |
| Sep 12, 2025 | 8,160.00 | 8,290.00 | 8,120.00 | 8,150.00 | 8,150.00 | 0.37% | 207,801 |
| Sep 11, 2025 | 8,360.00 | 8,440.00 | 8,110.00 | 8,120.00 | 8,120.00 | -2.40% | 286,115 |
| Sep 10, 2025 | 8,380.00 | 8,540.00 | 8,300.00 | 8,320.00 | 8,320.00 | 0.12% | 239,172 |
| Sep 9, 2025 | 8,380.00 | 8,560.00 | 8,260.00 | 8,310.00 | 8,310.00 | - | 391,025 |
| Sep 8, 2025 | 8,560.00 | 8,570.00 | 8,290.00 | 8,310.00 | 8,310.00 | -1.42% | 336,140 |
| Sep 5, 2025 | 8,600.00 | 8,650.00 | 8,400.00 | 8,430.00 | 8,430.00 | -1.52% | 399,712 |
| Sep 4, 2025 | 8,730.00 | 8,740.00 | 8,540.00 | 8,560.00 | 8,560.00 | -1.38% | 342,906 |
| Sep 3, 2025 | 8,900.00 | 8,910.00 | 8,590.00 | 8,680.00 | 8,680.00 | -1.25% | 572,967 |
| Sep 2, 2025 | 8,580.00 | 9,150.00 | 8,580.00 | 8,790.00 | 8,790.00 | 3.53% | 1,961,772 |
| Sep 1, 2025 | 8,700.00 | 9,230.00 | 8,410.00 | 8,490.00 | 8,490.00 | -1.74% | 2,733,712 |
| Aug 29, 2025 | 8,380.00 | 8,970.00 | 8,290.00 | 8,640.00 | 8,640.00 | 2.86% | 2,610,980 |
| Aug 28, 2025 | 8,800.00 | 9,050.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.75% | 2,006,562 |
| Aug 27, 2025 | 9,290.00 | 9,320.00 | 8,530.00 | 8,550.00 | 8,550.00 | -9.04% | 2,195,483 |
| Aug 26, 2025 | 8,100.00 | 10,140.00 | 7,590.00 | 9,400.00 | 9,400.00 | 19.14% | 14,542,090 |
| Aug 25, 2025 | 7,840.00 | 7,970.00 | 7,790.00 | 7,890.00 | 7,890.00 | 1.68% | 50,878 |
| Aug 22, 2025 | 7,780.00 | 7,940.00 | 7,760.00 | 7,760.00 | 7,760.00 | -0.26% | 54,361 |
| Aug 21, 2025 | 7,880.00 | 7,960.00 | 7,740.00 | 7,780.00 | 7,780.00 | -0.13% | 32,501 |
| Aug 20, 2025 | 7,830.00 | 7,890.00 | 7,630.00 | 7,790.00 | 7,790.00 | -1.27% | 74,457 |
| Aug 19, 2025 | 8,050.00 | 8,090.00 | 7,890.00 | 7,890.00 | 7,890.00 | -1.87% | 50,261 |
| Aug 18, 2025 | 8,060.00 | 8,210.00 | 7,810.00 | 8,040.00 | 8,040.00 | -0.37% | 78,318 |
| Aug 14, 2025 | 8,000.00 | 8,150.00 | 7,980.00 | 8,070.00 | 8,070.00 | 0.50% | 78,892 |
| Aug 13, 2025 | 8,250.00 | 8,250.00 | 8,010.00 | 8,030.00 | 8,030.00 | -1.71% | 65,013 |
| Aug 12, 2025 | 8,210.00 | 8,350.00 | 8,120.00 | 8,170.00 | 8,170.00 | -0.73% | 128,833 |
| Aug 11, 2025 | 8,300.00 | 8,380.00 | 8,160.00 | 8,230.00 | 8,230.00 | 0.24% | 114,522 |
| Aug 8, 2025 | 8,150.00 | 8,450.00 | 8,060.00 | 8,210.00 | 8,210.00 | 3.79% | 424,142 |
| Aug 7, 2025 | 7,840.00 | 8,010.00 | 7,830.00 | 7,910.00 | 7,910.00 | 0.89% | 43,181 |
| Aug 6, 2025 | 7,990.00 | 8,010.00 | 7,840.00 | 7,840.00 | 7,840.00 | -1.88% | 54,418 |
| Aug 5, 2025 | 7,960.00 | 8,040.00 | 7,880.00 | 7,990.00 | 7,990.00 | 1.40% | 56,481 |
| Aug 4, 2025 | 7,870.00 | 8,020.00 | 7,750.00 | 7,880.00 | 7,880.00 | -0.88% | 114,570 |
| Aug 1, 2025 | 7,950.00 | 8,140.00 | 7,930.00 | 7,950.00 | 7,950.00 | -1.49% | 245,350 |
| Jul 31, 2025 | 7,690.00 | 8,750.00 | 7,620.00 | 8,070.00 | 8,070.00 | 6.04% | 1,579,664 |
| Jul 30, 2025 | 7,490.00 | 7,730.00 | 7,490.00 | 7,610.00 | 7,610.00 | 1.74% | 74,340 |
| Jul 29, 2025 | 7,300.00 | 7,550.00 | 7,260.00 | 7,480.00 | 7,480.00 | 3.03% | 55,519 |
| Jul 28, 2025 | 7,330.00 | 7,500.00 | 7,220.00 | 7,260.00 | 7,260.00 | -0.95% | 60,750 |
| Jul 25, 2025 | 7,350.00 | 7,490.00 | 7,320.00 | 7,330.00 | 7,330.00 | - | 35,832 |
| Jul 24, 2025 | 7,430.00 | 7,530.00 | 7,310.00 | 7,330.00 | 7,330.00 | -1.61% | 55,749 |
| Jul 23, 2025 | 7,500.00 | 7,560.00 | 7,420.00 | 7,450.00 | 7,450.00 | -0.67% | 31,573 |
| Jul 22, 2025 | 7,710.00 | 7,810.00 | 7,440.00 | 7,500.00 | 7,500.00 | -2.22% | 77,710 |
| Jul 21, 2025 | 7,720.00 | 7,850.00 | 7,610.00 | 7,670.00 | 7,670.00 | -0.52% | 30,299 |
| Jul 18, 2025 | 7,750.00 | 7,750.00 | 7,600.00 | 7,710.00 | 7,710.00 | -0.39% | 55,170 |
| Jul 17, 2025 | 7,670.00 | 7,810.00 | 7,650.00 | 7,740.00 | 7,740.00 | - | 46,521 |
| Jul 16, 2025 | 7,830.00 | 7,870.00 | 7,740.00 | 7,740.00 | 7,740.00 | -1.40% | 67,923 |
| Jul 15, 2025 | 7,910.00 | 7,910.00 | 7,770.00 | 7,850.00 | 7,850.00 | -0.25% | 63,634 |
| Jul 14, 2025 | 7,980.00 | 8,020.00 | 7,850.00 | 7,870.00 | 7,870.00 | -1.25% | 47,274 |
| Jul 11, 2025 | 8,090.00 | 8,120.00 | 7,970.00 | 7,970.00 | 7,970.00 | -0.13% | 54,137 |
| Jul 10, 2025 | 8,050.00 | 8,080.00 | 7,920.00 | 7,980.00 | 7,980.00 | -0.99% | 47,887 |