PULOON Robotics Inc. (KOSDAQ:094940)
South Korea · Delayed Price · Currency is KRW 5,580.00
+390.00 (7.51%)
At close: Jul 21, 2026
PULOON Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,160.00 | 5,840.00 | 5,130.00 | 5,580.00 | 5,580.00 | 7.51% | 123,227 |
| Jul 20, 2026 | 5,350.00 | 5,460.00 | 5,190.00 | 5,190.00 | 5,190.00 | -4.60% | 62,458 |
| Jul 16, 2026 | 5,370.00 | 5,560.00 | 5,280.00 | 5,440.00 | 5,440.00 | 1.30% | 51,796 |
| Jul 15, 2026 | 5,110.00 | 5,450.00 | 5,110.00 | 5,370.00 | 5,370.00 | 5.92% | 53,641 |
| Jul 14, 2026 | 5,040.00 | 5,160.00 | 4,715.00 | 5,070.00 | 5,070.00 | - | 75,898 |
| Jul 13, 2026 | 5,590.00 | 5,730.00 | 5,070.00 | 5,070.00 | 5,070.00 | -8.98% | 55,177 |
| Jul 10, 2026 | 5,250.00 | 5,590.00 | 5,250.00 | 5,570.00 | 5,570.00 | 6.50% | 45,770 |
| Jul 9, 2026 | 5,150.00 | 5,370.00 | 5,010.00 | 5,230.00 | 5,230.00 | 1.95% | 63,989 |
| Jul 8, 2026 | 5,350.00 | 5,490.00 | 5,090.00 | 5,130.00 | 5,130.00 | -5.70% | 56,812 |
| Jul 7, 2026 | 5,520.00 | 5,700.00 | 5,330.00 | 5,440.00 | 5,440.00 | -2.16% | 40,113 |
| Jul 6, 2026 | 5,730.00 | 5,740.00 | 5,400.00 | 5,560.00 | 5,560.00 | -4.14% | 37,839 |
| Jul 3, 2026 | 5,480.00 | 5,880.00 | 5,220.00 | 5,800.00 | 5,800.00 | 6.42% | 51,731 |
| Jul 2, 2026 | 5,820.00 | 5,880.00 | 5,420.00 | 5,450.00 | 5,450.00 | -7.31% | 58,443 |
| Jul 1, 2026 | 5,920.00 | 6,180.00 | 5,800.00 | 5,880.00 | 5,880.00 | -0.68% | 84,420 |
| Jun 30, 2026 | 6,110.00 | 6,180.00 | 5,850.00 | 5,920.00 | 5,920.00 | -0.34% | 44,954 |
| Jun 29, 2026 | 5,260.00 | 5,960.00 | 5,260.00 | 5,940.00 | 5,940.00 | 8.59% | 55,784 |
| Jun 26, 2026 | 5,550.00 | 5,750.00 | 5,190.00 | 5,470.00 | 5,470.00 | -1.62% | 114,200 |
| Jun 25, 2026 | 6,260.00 | 6,390.00 | 5,500.00 | 5,560.00 | 5,560.00 | -10.47% | 176,164 |
| Jun 24, 2026 | 6,210.00 | 6,550.00 | 6,090.00 | 6,210.00 | 6,210.00 | 0.65% | 109,423 |
| Jun 23, 2026 | 6,440.00 | 6,560.00 | 6,150.00 | 6,170.00 | 6,170.00 | -5.37% | 150,856 |
| Jun 22, 2026 | 6,710.00 | 7,060.00 | 6,440.00 | 6,520.00 | 6,520.00 | -6.59% | 119,968 |
| Jun 19, 2026 | 7,080.00 | 7,170.00 | 6,830.00 | 6,980.00 | 6,980.00 | -1.27% | 122,322 |
| Jun 18, 2026 | 7,100.00 | 7,230.00 | 6,980.00 | 7,070.00 | 7,070.00 | -0.56% | 92,048 |
| Jun 17, 2026 | 7,020.00 | 7,270.00 | 6,710.00 | 7,110.00 | 7,110.00 | 1.28% | 89,772 |
| Jun 16, 2026 | 7,150.00 | 7,340.00 | 6,960.00 | 7,020.00 | 7,020.00 | -1.54% | 114,668 |
| Jun 15, 2026 | 7,500.00 | 7,580.00 | 7,050.00 | 7,130.00 | 7,130.00 | -0.56% | 99,218 |
| Jun 12, 2026 | 7,350.00 | 7,670.00 | 7,140.00 | 7,170.00 | 7,170.00 | 1.85% | 109,336 |
| Jun 11, 2026 | 6,510.00 | 7,090.00 | 6,500.00 | 7,040.00 | 7,040.00 | 3.83% | 114,776 |
| Jun 10, 2026 | 7,280.00 | 7,440.00 | 6,560.00 | 6,780.00 | 6,780.00 | -6.87% | 137,325 |
| Jun 9, 2026 | 7,000.00 | 7,340.00 | 6,950.00 | 7,280.00 | 7,280.00 | 5.97% | 132,384 |
| Jun 8, 2026 | 7,200.00 | 7,290.00 | 6,500.00 | 6,870.00 | 6,870.00 | -11.35% | 216,762 |
| Jun 5, 2026 | 8,130.00 | 8,160.00 | 7,650.00 | 7,750.00 | 7,750.00 | -5.49% | 133,191 |
| Jun 4, 2026 | 8,570.00 | 8,860.00 | 8,160.00 | 8,200.00 | 8,200.00 | -5.31% | 210,099 |
| Jun 2, 2026 | 9,500.00 | 9,500.00 | 8,580.00 | 8,660.00 | 8,660.00 | -6.38% | 281,591 |
| Jun 1, 2026 | 9,800.00 | 10,440.00 | 9,180.00 | 9,250.00 | 9,250.00 | -3.34% | 484,104 |
| May 29, 2026 | 10,620.00 | 10,920.00 | 9,450.00 | 9,570.00 | 9,570.00 | -9.29% | 435,628 |
| May 28, 2026 | 13,170.00 | 13,180.00 | 10,300.00 | 10,550.00 | 10,550.00 | -18.85% | 795,922 |
| May 27, 2026 | 12,760.00 | 13,530.00 | 12,200.00 | 13,000.00 | 13,000.00 | 3.42% | 701,962 |
| May 26, 2026 | 12,200.00 | 12,930.00 | 12,190.00 | 12,570.00 | 12,570.00 | 4.49% | 347,451 |
| May 22, 2026 | 11,740.00 | 12,110.00 | 11,410.00 | 12,030.00 | 12,030.00 | 2.38% | 244,425 |
| May 21, 2026 | 11,010.00 | 12,210.00 | 10,820.00 | 11,750.00 | 11,750.00 | 9.20% | 364,772 |
| May 20, 2026 | 11,230.00 | 11,270.00 | 10,300.00 | 10,760.00 | 10,760.00 | -4.19% | 232,819 |
| May 19, 2026 | 11,710.00 | 11,720.00 | 10,960.00 | 11,230.00 | 11,230.00 | -4.18% | 421,530 |
| May 18, 2026 | 13,030.00 | 13,260.00 | 11,070.00 | 11,720.00 | 11,720.00 | -9.85% | 797,549 |
| May 15, 2026 | 12,120.00 | 14,050.00 | 12,090.00 | 13,000.00 | 13,000.00 | 7.88% | 1,844,607 |
| May 14, 2026 | 13,400.00 | 13,800.00 | 11,980.00 | 12,050.00 | 12,050.00 | -5.56% | 897,114 |
| May 13, 2026 | 10,860.00 | 13,420.00 | 10,580.00 | 12,760.00 | 12,760.00 | 17.60% | 3,422,965 |
| May 12, 2026 | 10,720.00 | 11,360.00 | 10,290.00 | 10,850.00 | 10,850.00 | 2.75% | 565,271 |
| May 11, 2026 | 10,810.00 | 10,890.00 | 10,200.00 | 10,560.00 | 10,560.00 | -2.31% | 335,394 |
| May 8, 2026 | 10,650.00 | 11,370.00 | 10,640.00 | 10,810.00 | 10,810.00 | 2.08% | 557,488 |