Pulmuone Corporate (KRX:017810)
South Korea · Delayed Price · Currency is KRW 11,970
-70 (-0.58%)
At close: Mar 18, 2026
Pulmuone Corporate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 12,110.00 | 12,200.00 | 11,950.00 | 11,970.00 | 11,970.00 | -0.58% | 42,083 |
| Mar 17, 2026 | 11,860.00 | 12,150.00 | 11,860.00 | 12,040.00 | 12,040.00 | 1.69% | 19,601 |
| Mar 16, 2026 | 11,950.00 | 12,000.00 | 11,820.00 | 11,840.00 | 11,840.00 | -1.42% | 43,759 |
| Mar 13, 2026 | 11,970.00 | 12,100.00 | 11,870.00 | 12,010.00 | 12,010.00 | -0.41% | 17,897 |
| Mar 12, 2026 | 12,140.00 | 12,150.00 | 11,950.00 | 12,060.00 | 12,060.00 | -0.41% | 27,365 |
| Mar 11, 2026 | 12,040.00 | 12,350.00 | 12,030.00 | 12,110.00 | 12,110.00 | 1.34% | 37,868 |
| Mar 10, 2026 | 11,910.00 | 12,030.00 | 11,860.00 | 11,950.00 | 11,950.00 | 3.11% | 33,317 |
| Mar 9, 2026 | 11,640.00 | 11,700.00 | 11,450.00 | 11,590.00 | 11,590.00 | -3.66% | 50,192 |
| Mar 6, 2026 | 12,040.00 | 12,140.00 | 11,820.00 | 12,030.00 | 12,030.00 | -0.58% | 35,036 |
| Mar 5, 2026 | 11,850.00 | 12,300.00 | 11,850.00 | 12,100.00 | 12,100.00 | 5.22% | 70,263 |
| Mar 4, 2026 | 12,020.00 | 12,560.00 | 11,400.00 | 11,500.00 | 11,500.00 | -8.73% | 158,249 |
| Mar 3, 2026 | 12,920.00 | 12,940.00 | 12,600.00 | 12,600.00 | 12,600.00 | -2.93% | 95,642 |
| Feb 27, 2026 | 13,140.00 | 13,140.00 | 12,930.00 | 12,980.00 | 12,980.00 | -0.84% | 61,759 |
| Feb 26, 2026 | 13,400.00 | 13,400.00 | 13,050.00 | 13,090.00 | 13,090.00 | -2.31% | 88,919 |
| Feb 25, 2026 | 13,610.00 | 13,620.00 | 13,380.00 | 13,400.00 | 13,400.00 | -1.33% | 64,353 |
| Feb 24, 2026 | 13,650.00 | 13,720.00 | 13,410.00 | 13,580.00 | 13,580.00 | -0.29% | 81,101 |
| Feb 23, 2026 | 13,490.00 | 13,700.00 | 13,410.00 | 13,620.00 | 13,620.00 | 1.41% | 115,605 |
| Feb 20, 2026 | 13,530.00 | 13,710.00 | 13,390.00 | 13,430.00 | 13,430.00 | 0.22% | 95,340 |
| Feb 19, 2026 | 13,310.00 | 13,410.00 | 13,170.00 | 13,400.00 | 13,400.00 | 1.67% | 81,795 |
| Feb 13, 2026 | 13,380.00 | 13,380.00 | 13,110.00 | 13,180.00 | 13,180.00 | -1.49% | 54,774 |
| Feb 12, 2026 | 13,230.00 | 13,490.00 | 13,200.00 | 13,380.00 | 13,380.00 | 1.13% | 92,871 |
| Feb 11, 2026 | 13,250.00 | 13,280.00 | 13,150.00 | 13,230.00 | 13,230.00 | -0.15% | 43,266 |
| Feb 10, 2026 | 13,000.00 | 13,270.00 | 13,000.00 | 13,250.00 | 13,250.00 | 1.92% | 95,451 |
| Feb 9, 2026 | 12,820.00 | 13,030.00 | 12,820.00 | 13,000.00 | 13,000.00 | 1.64% | 47,511 |
| Feb 6, 2026 | 12,880.00 | 12,880.00 | 12,310.00 | 12,790.00 | 12,790.00 | -1.39% | 84,068 |
| Feb 5, 2026 | 13,010.00 | 13,120.00 | 12,870.00 | 12,970.00 | 12,970.00 | - | 79,758 |
| Feb 4, 2026 | 12,740.00 | 13,030.00 | 12,690.00 | 12,970.00 | 12,970.00 | 2.21% | 121,319 |
| Feb 3, 2026 | 12,800.00 | 12,960.00 | 12,580.00 | 12,690.00 | 12,690.00 | -0.63% | 196,163 |
| Feb 2, 2026 | 13,000.00 | 13,060.00 | 12,750.00 | 12,770.00 | 12,770.00 | -2.52% | 109,942 |
| Jan 30, 2026 | 13,170.00 | 13,220.00 | 12,980.00 | 13,100.00 | 13,100.00 | -0.91% | 72,010 |
| Jan 29, 2026 | 13,110.00 | 13,230.00 | 12,870.00 | 13,220.00 | 13,220.00 | 0.38% | 95,274 |
| Jan 28, 2026 | 13,140.00 | 13,210.00 | 13,070.00 | 13,170.00 | 13,170.00 | 1.07% | 69,898 |
| Jan 27, 2026 | 12,960.00 | 13,100.00 | 12,960.00 | 13,030.00 | 13,030.00 | -0.38% | 43,883 |
| Jan 26, 2026 | 13,080.00 | 13,190.00 | 13,010.00 | 13,080.00 | 13,080.00 | 0.08% | 64,541 |
| Jan 23, 2026 | 12,850.00 | 13,130.00 | 12,850.00 | 13,070.00 | 13,070.00 | 1.32% | 92,620 |
| Jan 22, 2026 | 12,890.00 | 12,960.00 | 12,750.00 | 12,900.00 | 12,900.00 | 0.55% | 75,360 |
| Jan 21, 2026 | 13,030.00 | 13,070.00 | 12,780.00 | 12,830.00 | 12,830.00 | -1.76% | 88,104 |
| Jan 20, 2026 | 12,940.00 | 13,130.00 | 12,930.00 | 13,060.00 | 13,060.00 | 0.54% | 58,923 |
| Jan 19, 2026 | 13,100.00 | 13,200.00 | 12,950.00 | 12,990.00 | 12,990.00 | -1.07% | 77,641 |
| Jan 16, 2026 | 13,290.00 | 13,390.00 | 13,090.00 | 13,130.00 | 13,130.00 | -1.20% | 74,499 |
| Jan 15, 2026 | 13,780.00 | 13,780.00 | 13,190.00 | 13,290.00 | 13,290.00 | -3.49% | 125,374 |
| Jan 14, 2026 | 13,550.00 | 13,840.00 | 13,420.00 | 13,770.00 | 13,770.00 | 1.62% | 132,811 |
| Jan 13, 2026 | 13,260.00 | 13,550.00 | 13,260.00 | 13,550.00 | 13,550.00 | 2.34% | 127,921 |
| Jan 12, 2026 | 13,350.00 | 13,440.00 | 13,090.00 | 13,240.00 | 13,240.00 | 1.07% | 85,486 |
| Jan 9, 2026 | 13,450.00 | 13,500.00 | 13,000.00 | 13,100.00 | 13,100.00 | 3.56% | 185,333 |
| Jan 8, 2026 | 12,780.00 | 12,850.00 | 12,490.00 | 12,650.00 | 12,650.00 | -1.56% | 79,057 |
| Jan 7, 2026 | 13,120.00 | 13,120.00 | 12,800.00 | 12,850.00 | 12,850.00 | -2.06% | 104,883 |
| Jan 6, 2026 | 13,030.00 | 13,120.00 | 12,990.00 | 13,120.00 | 13,120.00 | 0.54% | 45,940 |
| Jan 5, 2026 | 12,990.00 | 13,090.00 | 12,970.00 | 13,050.00 | 13,050.00 | 0.54% | 65,286 |
| Jan 2, 2026 | 12,940.00 | 13,050.00 | 12,940.00 | 12,980.00 | 12,980.00 | 0.31% | 56,106 |