Puloon Technology Inc. (KOSDAQ:094940)
South Korea · Delayed Price · Currency is KRW 10,810
+220 (2.08%)
At close: May 8, 2026
Puloon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10,650.00 | 11,370.00 | 10,640.00 | 10,810.00 | 10,810.00 | 2.08% | 557,269 |
| May 7, 2026 | 10,740.00 | 10,870.00 | 10,500.00 | 10,590.00 | 10,590.00 | -1.40% | 172,237 |
| May 6, 2026 | 10,590.00 | 11,040.00 | 10,230.00 | 10,740.00 | 10,740.00 | 2.29% | 373,554 |
| May 4, 2026 | 10,500.00 | 10,860.00 | 10,380.00 | 10,500.00 | 10,500.00 | 0.38% | 302,075 |
| Apr 30, 2026 | 10,680.00 | 11,960.00 | 10,310.00 | 10,460.00 | 10,460.00 | -0.66% | 1,460,447 |
| Apr 29, 2026 | 10,450.00 | 10,690.00 | 10,450.00 | 10,530.00 | 10,530.00 | -0.19% | 81,202 |
| Apr 28, 2026 | 10,670.00 | 10,690.00 | 10,400.00 | 10,550.00 | 10,550.00 | -0.94% | 140,283 |
| Apr 27, 2026 | 10,300.00 | 10,770.00 | 10,300.00 | 10,650.00 | 10,650.00 | 4.41% | 190,914 |
| Apr 24, 2026 | 10,010.00 | 10,340.00 | 10,000.00 | 10,200.00 | 10,200.00 | 1.90% | 104,361 |
| Apr 23, 2026 | 10,410.00 | 10,410.00 | 9,880.00 | 10,010.00 | 10,010.00 | -2.15% | 96,935 |
| Apr 22, 2026 | 10,020.00 | 10,230.00 | 9,780.00 | 10,230.00 | 10,230.00 | 2.10% | 98,970 |
| Apr 21, 2026 | 10,000.00 | 10,190.00 | 9,890.00 | 10,020.00 | 10,020.00 | 0.60% | 82,841 |
| Apr 20, 2026 | 10,080.00 | 10,170.00 | 9,960.00 | 9,960.00 | 9,960.00 | -2.35% | 74,132 |
| Apr 17, 2026 | 10,210.00 | 10,340.00 | 9,990.00 | 10,200.00 | 10,200.00 | 0.20% | 92,724 |
| Apr 16, 2026 | 10,080.00 | 10,310.00 | 10,000.00 | 10,180.00 | 10,180.00 | 1.09% | 107,390 |
| Apr 15, 2026 | 9,920.00 | 10,130.00 | 9,740.00 | 10,070.00 | 10,070.00 | 2.76% | 119,951 |
| Apr 14, 2026 | 9,580.00 | 9,900.00 | 9,570.00 | 9,800.00 | 9,800.00 | 3.27% | 173,138 |
| Apr 13, 2026 | 9,440.00 | 9,500.00 | 9,280.00 | 9,490.00 | 9,490.00 | -0.84% | 55,237 |
| Apr 10, 2026 | 9,440.00 | 9,700.00 | 9,340.00 | 9,570.00 | 9,570.00 | 1.92% | 67,713 |
| Apr 9, 2026 | 9,710.00 | 9,710.00 | 9,250.00 | 9,390.00 | 9,390.00 | -3.20% | 72,468 |
| Apr 8, 2026 | 9,350.00 | 9,700.00 | 9,350.00 | 9,700.00 | 9,700.00 | 6.01% | 97,021 |
| Apr 7, 2026 | 9,210.00 | 9,280.00 | 8,950.00 | 9,150.00 | 9,150.00 | 1.22% | 51,123 |
| Apr 6, 2026 | 9,200.00 | 9,360.00 | 8,980.00 | 9,040.00 | 9,040.00 | -1.42% | 38,275 |
| Apr 3, 2026 | 9,310.00 | 9,420.00 | 9,130.00 | 9,170.00 | 9,170.00 | -0.43% | 48,776 |
| Apr 2, 2026 | 9,900.00 | 9,900.00 | 9,020.00 | 9,210.00 | 9,210.00 | -5.15% | 114,973 |
| Apr 1, 2026 | 9,320.00 | 9,720.00 | 9,320.00 | 9,710.00 | 9,710.00 | 6.47% | 76,038 |
| Mar 31, 2026 | 9,210.00 | 9,340.00 | 8,980.00 | 9,120.00 | 9,120.00 | -1.62% | 59,006 |
| Mar 30, 2026 | 9,250.00 | 9,400.00 | 8,960.00 | 9,270.00 | 9,270.00 | -2.73% | 74,383 |
| Mar 27, 2026 | 9,380.00 | 9,540.00 | 8,980.00 | 9,530.00 | 9,530.00 | -0.31% | 85,488 |
| Mar 26, 2026 | 9,830.00 | 9,830.00 | 9,380.00 | 9,560.00 | 9,560.00 | -2.75% | 66,554 |
| Mar 25, 2026 | 9,580.00 | 9,960.00 | 9,580.00 | 9,830.00 | 9,830.00 | 3.04% | 72,644 |
| Mar 24, 2026 | 9,700.00 | 9,810.00 | 9,390.00 | 9,540.00 | 9,540.00 | 1.06% | 86,311 |
| Mar 23, 2026 | 9,930.00 | 9,930.00 | 9,050.00 | 9,440.00 | 9,440.00 | -5.79% | 76,709 |
| Mar 20, 2026 | 9,950.00 | 10,170.00 | 9,880.00 | 10,020.00 | 10,020.00 | 0.70% | 105,885 |
| Mar 19, 2026 | 10,050.00 | 10,180.00 | 9,840.00 | 9,950.00 | 9,950.00 | -1.87% | 71,090 |
| Mar 18, 2026 | 10,240.00 | 10,250.00 | 9,970.00 | 10,140.00 | 10,140.00 | 0.10% | 130,904 |
| Mar 17, 2026 | 10,160.00 | 10,370.00 | 10,000.00 | 10,130.00 | 10,130.00 | - | 125,862 |
| Mar 16, 2026 | 10,220.00 | 10,450.00 | 9,970.00 | 10,130.00 | 10,130.00 | -0.88% | 104,195 |
| Mar 13, 2026 | 9,580.00 | 10,800.00 | 9,580.00 | 10,220.00 | 10,220.00 | 2.51% | 306,834 |
| Mar 12, 2026 | 9,700.00 | 10,000.00 | 9,640.00 | 9,970.00 | 9,970.00 | 0.91% | 83,909 |
| Mar 11, 2026 | 10,060.00 | 10,120.00 | 9,610.00 | 9,880.00 | 9,880.00 | -0.10% | 195,016 |
| Mar 10, 2026 | 9,280.00 | 9,920.00 | 9,220.00 | 9,890.00 | 9,890.00 | 10.50% | 242,309 |
| Mar 9, 2026 | 9,150.00 | 9,150.00 | 8,680.00 | 8,950.00 | 8,950.00 | -5.79% | 144,410 |
| Mar 6, 2026 | 8,970.00 | 9,600.00 | 8,880.00 | 9,500.00 | 9,500.00 | 3.26% | 180,695 |
| Mar 5, 2026 | 8,600.00 | 9,380.00 | 8,600.00 | 9,200.00 | 9,200.00 | 11.92% | 299,800 |
| Mar 4, 2026 | 9,400.00 | 9,530.00 | 8,100.00 | 8,220.00 | 8,220.00 | -15.26% | 471,348 |
| Mar 3, 2026 | 10,260.00 | 10,470.00 | 9,700.00 | 9,700.00 | 9,700.00 | -8.06% | 362,269 |
| 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 |