Pulmuone Corporate (KRX:017810)
South Korea · Delayed Price · Currency is KRW 14,070
+220 (1.59%)
At close: Sep 5, 2025
Pulmuone Corporate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14,060.00 | 14,070.00 | 13,910.00 | 13,970.00 | 13,970.00 | -0.71% | 81,634 |
| Sep 5, 2025 | 13,900.00 | 14,260.00 | 13,840.00 | 14,070.00 | 14,070.00 | 1.59% | 250,735 |
| Sep 4, 2025 | 13,750.00 | 13,850.00 | 13,660.00 | 13,850.00 | 13,850.00 | 0.73% | 127,386 |
| Sep 3, 2025 | 13,890.00 | 13,900.00 | 13,635.00 | 13,750.00 | 13,750.00 | -1.08% | 162,469 |
| Sep 2, 2025 | 14,020.00 | 14,170.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.50% | 140,835 |
| Sep 1, 2025 | 13,800.00 | 14,400.00 | 13,790.00 | 13,970.00 | 13,970.00 | - | 279,800 |
| Aug 29, 2025 | 14,100.00 | 14,160.00 | 13,960.00 | 13,970.00 | 13,970.00 | -0.64% | 72,399 |
| Aug 28, 2025 | 13,940.00 | 14,570.00 | 13,860.00 | 14,060.00 | 14,060.00 | 0.36% | 210,713 |
| Aug 27, 2025 | 14,160.00 | 14,200.00 | 14,010.00 | 14,010.00 | 14,010.00 | -0.99% | 99,308 |
| Aug 26, 2025 | 14,270.00 | 14,380.00 | 14,050.00 | 14,150.00 | 14,150.00 | -1.05% | 121,756 |
| Aug 25, 2025 | 14,300.00 | 14,460.00 | 14,200.00 | 14,300.00 | 14,300.00 | 0.07% | 119,455 |
| Aug 22, 2025 | 14,460.00 | 14,620.00 | 14,230.00 | 14,290.00 | 14,290.00 | -1.45% | 203,869 |
| Aug 21, 2025 | 14,900.00 | 14,910.00 | 14,480.00 | 14,500.00 | 14,500.00 | -1.63% | 217,877 |
| Aug 20, 2025 | 13,850.00 | 16,060.00 | 13,850.00 | 14,740.00 | 14,740.00 | 2.50% | 2,952,922 |
| Aug 19, 2025 | 14,820.00 | 14,820.00 | 14,250.00 | 14,380.00 | 14,380.00 | -3.36% | 292,847 |
| Aug 18, 2025 | 15,350.00 | 15,390.00 | 14,830.00 | 14,880.00 | 14,880.00 | -3.63% | 257,353 |
| Aug 14, 2025 | 15,650.00 | 15,660.00 | 15,300.00 | 15,440.00 | 15,440.00 | -1.03% | 237,694 |
| Aug 13, 2025 | 16,350.00 | 16,360.00 | 15,370.00 | 15,600.00 | 15,600.00 | -3.82% | 458,542 |
| Aug 12, 2025 | 17,190.00 | 17,200.00 | 16,200.00 | 16,220.00 | 16,220.00 | -2.05% | 625,178 |
| Aug 11, 2025 | 16,320.00 | 16,790.00 | 16,060.00 | 16,560.00 | 16,560.00 | 2.67% | 995,886 |
| Aug 8, 2025 | 16,510.00 | 16,650.00 | 16,130.00 | 16,130.00 | 16,130.00 | -2.30% | 380,820 |
| Aug 7, 2025 | 16,760.00 | 17,190.00 | 15,970.00 | 16,510.00 | 16,510.00 | -0.72% | 1,366,645 |
| Aug 6, 2025 | 17,170.00 | 17,490.00 | 16,340.00 | 16,630.00 | 16,630.00 | 0.60% | 1,108,042 |
| Aug 5, 2025 | 17,320.00 | 17,970.00 | 16,440.00 | 16,530.00 | 16,530.00 | 2.48% | 1,502,434 |
| Aug 4, 2025 | 17,000.00 | 17,390.00 | 16,100.00 | 16,130.00 | 16,130.00 | -8.72% | 1,564,649 |
| Aug 1, 2025 | 14,450.00 | 18,490.00 | 14,450.00 | 17,670.00 | 17,670.00 | 18.91% | 13,684,477 |
| Jul 31, 2025 | 14,670.00 | 15,120.00 | 14,300.00 | 14,860.00 | 14,860.00 | 1.36% | 979,118 |
| Jul 30, 2025 | 15,330.00 | 15,650.00 | 14,560.00 | 14,660.00 | 14,660.00 | 2.73% | 1,295,875 |
| Jul 29, 2025 | 15,000.00 | 15,730.00 | 14,120.00 | 14,270.00 | 14,270.00 | 6.49% | 2,400,459 |
| Jul 28, 2025 | 13,850.00 | 13,860.00 | 13,360.00 | 13,400.00 | 13,400.00 | -2.55% | 274,577 |
| Jul 25, 2025 | 14,130.00 | 14,300.00 | 13,680.00 | 13,750.00 | 13,750.00 | -3.58% | 479,046 |
| Jul 24, 2025 | 14,870.00 | 14,870.00 | 14,100.00 | 14,260.00 | 14,260.00 | -5.25% | 936,588 |
| Jul 23, 2025 | 14,600.00 | 15,880.00 | 13,890.00 | 15,050.00 | 15,050.00 | 20.50% | 5,722,435 |
| Jul 22, 2025 | 12,550.00 | 12,570.00 | 12,450.00 | 12,490.00 | 12,490.00 | -0.16% | 39,466 |
| Jul 21, 2025 | 12,480.00 | 12,570.00 | 12,430.00 | 12,510.00 | 12,510.00 | 0.32% | 60,088 |
| Jul 18, 2025 | 12,450.00 | 12,470.00 | 12,280.00 | 12,470.00 | 12,470.00 | 0.65% | 43,240 |
| Jul 17, 2025 | 12,490.00 | 12,520.00 | 12,270.00 | 12,390.00 | 12,390.00 | -0.16% | 52,845 |
| Jul 16, 2025 | 12,680.00 | 12,680.00 | 12,390.00 | 12,410.00 | 12,410.00 | -1.66% | 80,828 |
| Jul 15, 2025 | 12,720.00 | 12,750.00 | 12,570.00 | 12,620.00 | 12,620.00 | -0.79% | 89,673 |
| Jul 14, 2025 | 12,790.00 | 12,890.00 | 12,650.00 | 12,720.00 | 12,720.00 | 0.63% | 116,284 |
| Jul 11, 2025 | 12,680.00 | 12,790.00 | 12,570.00 | 12,640.00 | 12,640.00 | -0.24% | 53,601 |
| Jul 10, 2025 | 12,660.00 | 12,750.00 | 12,560.00 | 12,670.00 | 12,670.00 | 0.56% | 70,743 |
| Jul 9, 2025 | 12,510.00 | 12,630.00 | 12,470.00 | 12,600.00 | 12,600.00 | 0.72% | 95,732 |
| Jul 8, 2025 | 12,580.00 | 12,580.00 | 12,330.00 | 12,510.00 | 12,510.00 | -0.56% | 103,253 |
| Jul 7, 2025 | 12,380.00 | 12,740.00 | 12,350.00 | 12,580.00 | 12,580.00 | 2.19% | 193,984 |
| Jul 4, 2025 | 12,460.00 | 12,480.00 | 12,130.00 | 12,310.00 | 12,310.00 | -0.57% | 80,611 |
| Jul 3, 2025 | 12,460.00 | 12,470.00 | 12,300.00 | 12,380.00 | 12,380.00 | 0.08% | 89,331 |
| Jul 2, 2025 | 12,380.00 | 12,450.00 | 12,160.00 | 12,370.00 | 12,370.00 | 0.65% | 87,044 |
| Jul 1, 2025 | 12,140.00 | 12,480.00 | 12,010.00 | 12,290.00 | 12,290.00 | 1.99% | 197,755 |
| Jun 30, 2025 | 12,000.00 | 12,150.00 | 11,890.00 | 12,050.00 | 12,050.00 | 1.26% | 163,769 |