PULOON Robotics Inc. (KOSDAQ:094940)
South Korea · Delayed Price · Currency is KRW 6,050.00
-90.00 (-1.47%)
At close: Oct 8, 2026
PULOON Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6,195.00 | 6,195.00 | 5,990.00 | 6,050.00 | 6,050.00 | -1.47% | 26,565 |
| Oct 7, 2026 | 6,280.00 | 6,280.00 | 6,120.00 | 6,140.00 | 6,140.00 | -1.44% | 22,229 |
| Oct 6, 2026 | 6,240.00 | 6,320.00 | 6,220.00 | 6,230.00 | 6,230.00 | -0.16% | 26,089 |
| Oct 2, 2026 | 6,170.00 | 6,290.00 | 6,100.00 | 6,240.00 | 6,240.00 | 1.46% | 34,652 |
| Oct 1, 2026 | 5,910.00 | 6,170.00 | 5,880.00 | 6,150.00 | 6,150.00 | 4.06% | 32,021 |
| Sep 30, 2026 | 5,910.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,910.00 | - | 31,367 |
| Sep 29, 2026 | 6,200.00 | 6,200.00 | 5,850.00 | 5,910.00 | 5,910.00 | -3.11% | 51,667 |
| Sep 28, 2026 | 6,200.00 | 6,290.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.29% | 32,462 |
| Sep 23, 2026 | 6,220.00 | 6,220.00 | 6,090.00 | 6,180.00 | 6,180.00 | 1.15% | 25,299 |
| Sep 22, 2026 | 6,350.00 | 6,350.00 | 6,090.00 | 6,110.00 | 6,110.00 | -2.08% | 46,610 |
| Sep 21, 2026 | 6,230.00 | 6,290.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.16% | 18,387 |
| Sep 18, 2026 | 6,200.00 | 6,350.00 | 6,100.00 | 6,230.00 | 6,230.00 | 1.96% | 43,893 |
| Sep 17, 2026 | 6,000.00 | 6,180.00 | 6,000.00 | 6,110.00 | 6,110.00 | 0.49% | 30,766 |
| Sep 16, 2026 | 6,050.00 | 6,300.00 | 5,950.00 | 6,080.00 | 6,080.00 | -0.16% | 26,848 |
| Sep 15, 2026 | 6,010.00 | 6,240.00 | 5,930.00 | 6,090.00 | 6,090.00 | 1.16% | 51,754 |
| Sep 14, 2026 | 6,250.00 | 6,250.00 | 5,950.00 | 6,020.00 | 6,020.00 | -2.90% | 51,619 |
| Sep 11, 2026 | 6,260.00 | 6,350.00 | 6,180.00 | 6,200.00 | 6,200.00 | -2.21% | 34,956 |
| Sep 10, 2026 | 6,500.00 | 6,600.00 | 6,300.00 | 6,340.00 | 6,340.00 | -1.09% | 57,428 |
| Sep 9, 2026 | 6,300.00 | 6,500.00 | 6,250.00 | 6,410.00 | 6,410.00 | 1.42% | 43,874 |
| Sep 8, 2026 | 6,660.00 | 6,660.00 | 6,310.00 | 6,320.00 | 6,320.00 | -4.39% | 92,689 |
| Sep 7, 2026 | 6,870.00 | 6,870.00 | 6,570.00 | 6,610.00 | 6,610.00 | -2.36% | 94,710 |
| Sep 4, 2026 | 6,530.00 | 7,020.00 | 6,500.00 | 6,770.00 | 6,770.00 | 4.80% | 197,726 |
| Sep 3, 2026 | 6,900.00 | 7,040.00 | 6,460.00 | 6,460.00 | 6,460.00 | -7.18% | 277,637 |
| Sep 2, 2026 | 6,590.00 | 7,900.00 | 6,400.00 | 6,960.00 | 6,960.00 | 4.19% | 2,453,637 |
| Sep 1, 2026 | 6,300.00 | 7,100.00 | 6,150.00 | 6,680.00 | 6,680.00 | 5.53% | 384,255 |
| Aug 31, 2026 | 6,360.00 | 6,420.00 | 6,110.00 | 6,330.00 | 6,330.00 | -0.47% | 26,815 |
| Aug 28, 2026 | 6,370.00 | 6,400.00 | 6,150.00 | 6,360.00 | 6,360.00 | -0.63% | 46,451 |
| Aug 27, 2026 | 6,660.00 | 6,660.00 | 6,320.00 | 6,400.00 | 6,400.00 | -2.88% | 76,551 |
| Aug 26, 2026 | 6,640.00 | 6,680.00 | 6,360.00 | 6,590.00 | 6,590.00 | -0.60% | 91,707 |
| Aug 25, 2026 | 6,360.00 | 7,170.00 | 6,360.00 | 6,630.00 | 6,630.00 | 5.41% | 361,316 |
| Aug 24, 2026 | 6,600.00 | 6,690.00 | 6,170.00 | 6,290.00 | 6,290.00 | -6.81% | 150,061 |
| Aug 21, 2026 | 7,130.00 | 7,680.00 | 6,720.00 | 6,750.00 | 6,750.00 | -5.99% | 566,890 |
| Aug 20, 2026 | 7,490.00 | 7,730.00 | 7,020.00 | 7,180.00 | 7,180.00 | -7.59% | 529,957 |
| Aug 19, 2026 | 6,800.00 | 8,210.00 | 6,650.00 | 7,770.00 | 7,770.00 | 15.97% | 3,326,002 |
| Aug 18, 2026 | 6,900.00 | 8,000.00 | 6,590.00 | 6,700.00 | 6,700.00 | 3.08% | 1,104,127 |
| Aug 14, 2026 | 6,370.00 | 6,680.00 | 6,330.00 | 6,500.00 | 6,500.00 | 1.56% | 57,866 |
| Aug 13, 2026 | 6,430.00 | 6,650.00 | 6,300.00 | 6,400.00 | 6,400.00 | -0.16% | 25,758 |
| Aug 12, 2026 | 6,500.00 | 6,600.00 | 6,370.00 | 6,410.00 | 6,410.00 | -1.38% | 22,510 |
| Aug 11, 2026 | 6,630.00 | 6,630.00 | 6,370.00 | 6,500.00 | 6,500.00 | -0.46% | 34,557 |
| Aug 10, 2026 | 6,470.00 | 6,530.00 | 6,270.00 | 6,530.00 | 6,530.00 | 4.31% | 31,835 |
| Aug 7, 2026 | 6,300.00 | 6,500.00 | 6,110.00 | 6,260.00 | 6,260.00 | -0.63% | 21,140 |
| Aug 6, 2026 | 6,600.00 | 6,610.00 | 6,100.00 | 6,300.00 | 6,300.00 | -2.33% | 51,151 |
| Aug 5, 2026 | 6,050.00 | 6,560.00 | 5,990.00 | 6,450.00 | 6,450.00 | 7.14% | 66,989 |
| Aug 4, 2026 | 5,800.00 | 6,050.00 | 5,800.00 | 6,020.00 | 6,020.00 | 3.97% | 46,059 |
| Aug 3, 2026 | 5,510.00 | 6,030.00 | 5,490.00 | 5,790.00 | 5,790.00 | 5.46% | 72,208 |
| Jul 31, 2026 | 5,130.00 | 5,620.00 | 5,130.00 | 5,490.00 | 5,490.00 | 9.91% | 73,494 |
| Jul 30, 2026 | 4,800.00 | 5,250.00 | 4,800.00 | 4,995.00 | 4,995.00 | -0.10% | 63,839 |
| Jul 29, 2026 | 5,470.00 | 5,700.00 | 4,935.00 | 5,000.00 | 5,000.00 | -6.02% | 159,976 |
| Jul 28, 2026 | 5,530.00 | 5,540.00 | 5,240.00 | 5,320.00 | 5,320.00 | -4.49% | 67,869 |
| Jul 27, 2026 | 5,410.00 | 5,680.00 | 5,390.00 | 5,570.00 | 5,570.00 | 3.92% | 54,730 |