Puloon Technology Inc. (KOSDAQ:094940)
South Korea · Delayed Price · Currency is KRW 8,380.00
-470.00 (-5.31%)
At close: Dec 30, 2025
Puloon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 8,180.00 | 8,220.00 | 8,040.00 | 8,130.00 | 8,100.72 | -0.61% | 47,986 |
| Dec 10, 2025 | 8,220.00 | 8,320.00 | 8,120.00 | 8,180.00 | 8,150.54 | -0.37% | 88,404 |
| Dec 9, 2025 | 8,240.00 | 8,360.00 | 8,070.00 | 8,210.00 | 8,180.43 | -1.91% | 174,626 |
| Dec 8, 2025 | 7,980.00 | 8,790.00 | 7,940.00 | 8,370.00 | 8,339.86 | 5.82% | 1,013,691 |
| Dec 5, 2025 | 7,970.00 | 8,030.00 | 7,800.00 | 7,910.00 | 7,881.51 | -0.50% | 65,528 |
| Dec 4, 2025 | 7,970.00 | 8,120.00 | 7,860.00 | 7,950.00 | 7,921.37 | 1.15% | 185,494 |
| Dec 3, 2025 | 7,760.00 | 7,890.00 | 7,710.00 | 7,860.00 | 7,831.69 | 1.42% | 45,350 |
| Dec 2, 2025 | 7,750.00 | 7,900.00 | 7,650.00 | 7,750.00 | 7,722.09 | - | 49,338 |
| Dec 1, 2025 | 7,730.00 | 7,950.00 | 7,650.00 | 7,750.00 | 7,722.09 | 1.44% | 121,628 |
| Nov 28, 2025 | 7,290.00 | 7,690.00 | 7,290.00 | 7,640.00 | 7,612.48 | 5.52% | 103,458 |
| Nov 27, 2025 | 7,230.00 | 7,380.00 | 7,230.00 | 7,240.00 | 7,213.93 | -0.41% | 44,603 |
| Nov 26, 2025 | 7,100.00 | 7,290.00 | 7,100.00 | 7,270.00 | 7,243.82 | 1.82% | 25,579 |
| Nov 25, 2025 | 7,220.00 | 7,350.00 | 7,050.00 | 7,140.00 | 7,114.29 | -0.56% | 47,212 |
| Nov 24, 2025 | 7,240.00 | 7,280.00 | 7,050.00 | 7,180.00 | 7,154.14 | 0.14% | 49,784 |
| Nov 21, 2025 | 7,390.00 | 7,400.00 | 7,110.00 | 7,170.00 | 7,144.18 | -4.53% | 103,019 |
| Nov 20, 2025 | 7,420.00 | 7,600.00 | 7,410.00 | 7,510.00 | 7,482.95 | 2.18% | 39,800 |
| Nov 19, 2025 | 7,350.00 | 7,560.00 | 7,260.00 | 7,350.00 | 7,323.53 | - | 67,222 |
| Nov 18, 2025 | 7,630.00 | 7,690.00 | 7,350.00 | 7,350.00 | 7,323.53 | -4.42% | 81,919 |
| Nov 17, 2025 | 7,900.00 | 8,030.00 | 7,610.00 | 7,690.00 | 7,662.30 | -0.77% | 79,649 |
| Nov 14, 2025 | 7,900.00 | 7,940.00 | 7,740.00 | 7,750.00 | 7,722.09 | -3.00% | 124,690 |
| Nov 13, 2025 | 8,060.00 | 8,070.00 | 7,960.00 | 7,990.00 | 7,961.22 | -0.37% | 75,077 |
| Nov 12, 2025 | 8,080.00 | 8,150.00 | 7,970.00 | 8,020.00 | 7,991.12 | 0.25% | 76,820 |
| Nov 11, 2025 | 8,220.00 | 8,350.00 | 7,930.00 | 8,000.00 | 7,971.19 | -2.68% | 166,756 |
| Nov 10, 2025 | 8,250.00 | 8,310.00 | 8,000.00 | 8,220.00 | 8,190.40 | 0.12% | 109,269 |
| Nov 7, 2025 | 8,180.00 | 8,480.00 | 8,020.00 | 8,210.00 | 8,180.43 | -2.84% | 184,515 |
| Nov 6, 2025 | 8,390.00 | 9,130.00 | 8,330.00 | 8,450.00 | 8,419.57 | 3.81% | 653,939 |
| Nov 5, 2025 | 8,660.00 | 8,660.00 | 7,920.00 | 8,140.00 | 8,110.68 | -6.00% | 273,162 |
| Nov 4, 2025 | 8,750.00 | 8,980.00 | 8,570.00 | 8,660.00 | 8,628.81 | -2.15% | 279,862 |
| Nov 3, 2025 | 8,670.00 | 8,950.00 | 8,620.00 | 8,850.00 | 8,818.13 | 3.15% | 459,869 |
| Oct 31, 2025 | 8,240.00 | 8,970.00 | 8,220.00 | 8,580.00 | 8,549.10 | 6.06% | 1,005,528 |
| Oct 30, 2025 | 8,390.00 | 8,430.00 | 8,090.00 | 8,090.00 | 8,060.86 | -3.46% | 166,501 |
| Oct 29, 2025 | 8,670.00 | 8,670.00 | 8,310.00 | 8,380.00 | 8,349.82 | -2.90% | 215,847 |
| Oct 28, 2025 | 8,780.00 | 8,810.00 | 8,570.00 | 8,630.00 | 8,598.92 | -2.15% | 148,920 |
| Oct 27, 2025 | 9,000.00 | 9,000.00 | 8,700.00 | 8,820.00 | 8,788.24 | -0.34% | 225,319 |
| Oct 24, 2025 | 8,840.00 | 8,890.00 | 8,630.00 | 8,850.00 | 8,818.13 | 0.11% | 213,869 |
| Oct 23, 2025 | 8,690.00 | 8,940.00 | 8,590.00 | 8,840.00 | 8,808.16 | 1.73% | 271,376 |
| Oct 22, 2025 | 8,790.00 | 8,820.00 | 8,500.00 | 8,690.00 | 8,658.70 | - | 203,916 |
| Oct 21, 2025 | 9,110.00 | 9,130.00 | 8,650.00 | 8,690.00 | 8,658.70 | -4.51% | 487,493 |