Puloon Technology Inc. (KOSDAQ:094940)
South Korea · Delayed Price · Currency is KRW 8,090.00
-290.00 (-3.46%)
At close: Oct 30, 2025
Puloon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8,390.00 | 8,430.00 | 8,090.00 | 8,090.00 | 8,090.00 | -3.46% | 166,501 |
| Oct 29, 2025 | 8,670.00 | 8,670.00 | 8,310.00 | 8,380.00 | 8,380.00 | -2.90% | 215,847 |
| Oct 28, 2025 | 8,780.00 | 8,810.00 | 8,570.00 | 8,630.00 | 8,630.00 | -2.15% | 148,920 |
| Oct 27, 2025 | 9,000.00 | 9,000.00 | 8,700.00 | 8,820.00 | 8,820.00 | -0.34% | 225,319 |
| Oct 24, 2025 | 8,840.00 | 8,890.00 | 8,630.00 | 8,850.00 | 8,850.00 | 0.11% | 213,869 |
| Oct 23, 2025 | 8,690.00 | 8,940.00 | 8,590.00 | 8,840.00 | 8,840.00 | 1.73% | 271,376 |
| Oct 22, 2025 | 8,790.00 | 8,820.00 | 8,500.00 | 8,690.00 | 8,690.00 | - | 203,916 |
| Oct 21, 2025 | 9,110.00 | 9,130.00 | 8,650.00 | 8,690.00 | 8,690.00 | -4.51% | 487,493 |
| Oct 20, 2025 | 8,760.00 | 9,180.00 | 8,630.00 | 9,100.00 | 9,100.00 | 6.68% | 873,857 |
| Oct 17, 2025 | 8,900.00 | 8,900.00 | 8,480.00 | 8,530.00 | 8,530.00 | -5.12% | 391,303 |
| Oct 16, 2025 | 8,750.00 | 9,450.00 | 8,720.00 | 8,990.00 | 8,990.00 | 5.39% | 2,839,850 |
| Oct 15, 2025 | 8,230.00 | 8,540.00 | 8,230.00 | 8,530.00 | 8,530.00 | 4.53% | 264,849 |
| Oct 14, 2025 | 8,310.00 | 8,520.00 | 8,080.00 | 8,160.00 | 8,160.00 | -0.85% | 253,282 |
| Oct 13, 2025 | 8,090.00 | 8,350.00 | 7,970.00 | 8,230.00 | 8,230.00 | - | 141,072 |
| Oct 10, 2025 | 8,260.00 | 8,260.00 | 7,930.00 | 8,230.00 | 8,230.00 | 0.37% | 166,908 |
| Oct 2, 2025 | 8,200.00 | 8,310.00 | 8,110.00 | 8,200.00 | 8,200.00 | - | 115,871 |
| Oct 1, 2025 | 8,210.00 | 8,370.00 | 8,050.00 | 8,200.00 | 8,200.00 | 1.99% | 116,728 |
| Sep 30, 2025 | 8,170.00 | 8,260.00 | 8,030.00 | 8,040.00 | 8,040.00 | -1.83% | 131,769 |
| Sep 29, 2025 | 8,270.00 | 8,390.00 | 8,190.00 | 8,190.00 | 8,190.00 | -0.85% | 111,116 |
| Sep 26, 2025 | 8,210.00 | 8,410.00 | 8,160.00 | 8,260.00 | 8,260.00 | 0.24% | 165,450 |
| Sep 25, 2025 | 8,410.00 | 8,530.00 | 8,200.00 | 8,240.00 | 8,240.00 | -2.02% | 193,873 |
| Sep 24, 2025 | 8,730.00 | 8,730.00 | 8,360.00 | 8,410.00 | 8,410.00 | -3.78% | 288,731 |
| Sep 23, 2025 | 8,810.00 | 9,070.00 | 8,700.00 | 8,740.00 | 8,740.00 | 0.92% | 792,259 |
| Sep 22, 2025 | 8,910.00 | 8,920.00 | 8,560.00 | 8,660.00 | 8,660.00 | -1.81% | 390,131 |
| Sep 19, 2025 | 8,540.00 | 9,050.00 | 8,450.00 | 8,820.00 | 8,820.00 | 2.92% | 963,398 |
| 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 |