PULOON Robotics Inc. (KOSDAQ:094940)
South Korea · Delayed Price · Currency is KRW 4,930.00
+60.00 (1.23%)
At close: Nov 4, 2026
PULOON Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,915.00 | 5,030.00 | 4,750.00 | 4,930.00 | 4,930.00 | 1.23% | 38,793 |
| Nov 3, 2026 | 4,890.00 | 5,050.00 | 4,850.00 | 4,870.00 | 4,870.00 | -3.18% | 41,603 |
| Nov 2, 2026 | 4,910.00 | 5,100.00 | 4,910.00 | 5,030.00 | 5,030.00 | 1.00% | 23,119 |
| Oct 30, 2026 | 5,000.00 | 5,090.00 | 4,870.00 | 4,980.00 | 4,980.00 | -2.92% | 42,964 |
| Oct 29, 2026 | 5,390.00 | 5,390.00 | 5,030.00 | 5,130.00 | 5,130.00 | -3.75% | 40,550 |
| Oct 28, 2026 | 5,210.00 | 5,430.00 | 5,210.00 | 5,330.00 | 5,330.00 | 3.09% | 39,273 |
| Oct 27, 2026 | 5,220.00 | 5,340.00 | 5,160.00 | 5,170.00 | 5,170.00 | -0.96% | 15,880 |
| Oct 26, 2026 | 5,200.00 | 5,430.00 | 5,150.00 | 5,220.00 | 5,220.00 | 0.58% | 45,411 |
| Oct 23, 2026 | 5,070.00 | 5,480.00 | 5,000.00 | 5,190.00 | 5,190.00 | -0.57% | 55,266 |
| Oct 22, 2026 | 5,400.00 | 5,480.00 | 5,220.00 | 5,220.00 | 5,220.00 | -3.69% | 34,117 |
| Oct 21, 2026 | 5,390.00 | 5,505.00 | 5,270.00 | 5,420.00 | 5,420.00 | 0.74% | 33,351 |
| Oct 20, 2026 | 5,510.00 | 6,000.00 | 5,350.00 | 5,380.00 | 5,380.00 | -2.89% | 146,504 |
| Oct 19, 2026 | 5,140.00 | 5,570.00 | 5,140.00 | 5,540.00 | 5,540.00 | 4.14% | 28,998 |
| Oct 16, 2026 | 5,120.00 | 5,470.00 | 5,120.00 | 5,320.00 | 5,320.00 | 0.95% | 36,035 |
| Oct 15, 2026 | 5,280.00 | 5,510.00 | 5,080.00 | 5,270.00 | 5,270.00 | -5.05% | 71,041 |
| Oct 14, 2026 | 5,520.00 | 5,730.00 | 5,510.00 | 5,550.00 | 5,550.00 | 0.73% | 32,769 |
| Oct 13, 2026 | 5,590.00 | 5,620.00 | 5,280.00 | 5,510.00 | 5,510.00 | -2.48% | 43,196 |
| Oct 12, 2026 | 6,080.00 | 6,110.00 | 5,490.00 | 5,650.00 | 5,650.00 | -6.61% | 135,320 |
| 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% | 29,130 |
| 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% | 32,951 |
| Sep 30, 2026 | 5,910.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,910.00 | - | 35,366 |
| Sep 29, 2026 | 6,200.00 | 6,200.00 | 5,850.00 | 5,910.00 | 5,910.00 | -3.11% | 52,807 |
| Sep 28, 2026 | 6,200.00 | 6,290.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.29% | 35,754 |
| Sep 23, 2026 | 6,220.00 | 6,220.00 | 6,090.00 | 6,180.00 | 6,180.00 | 1.15% | 28,163 |
| Sep 22, 2026 | 6,350.00 | 6,350.00 | 6,090.00 | 6,110.00 | 6,110.00 | -2.08% | 48,791 |
| Sep 21, 2026 | 6,230.00 | 6,290.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.16% | 19,804 |
| Sep 18, 2026 | 6,200.00 | 6,350.00 | 6,100.00 | 6,230.00 | 6,230.00 | 1.96% | 45,826 |
| 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% | 29,771 |
| 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% | 55,958 |
| Sep 11, 2026 | 6,260.00 | 6,350.00 | 6,180.00 | 6,200.00 | 6,200.00 | -2.21% | 35,138 |
| Sep 10, 2026 | 6,500.00 | 6,600.00 | 6,300.00 | 6,340.00 | 6,340.00 | -1.09% | 57,625 |
| Sep 9, 2026 | 6,300.00 | 6,500.00 | 6,250.00 | 6,410.00 | 6,410.00 | 1.42% | 44,300 |
| Sep 8, 2026 | 6,660.00 | 6,660.00 | 6,310.00 | 6,320.00 | 6,320.00 | -4.39% | 92,816 |
| Sep 7, 2026 | 6,870.00 | 6,870.00 | 6,570.00 | 6,610.00 | 6,610.00 | -2.36% | 96,747 |
| 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% | 2,461,470 |
| Sep 1, 2026 | 6,300.00 | 7,100.00 | 6,150.00 | 6,680.00 | 6,680.00 | 5.53% | 387,907 |
| 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% | 46,837 |
| Aug 27, 2026 | 6,660.00 | 6,660.00 | 6,320.00 | 6,400.00 | 6,400.00 | -2.88% | 77,416 |
| 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% | 150,408 |
| Aug 21, 2026 | 7,130.00 | 7,680.00 | 6,720.00 | 6,750.00 | 6,750.00 | -5.99% | 574,638 |