Pulmuone Corporate (KRX:017810)
South Korea · Delayed Price · Currency is KRW 13,020
0.00 (0.00%)
At close: Nov 4, 2025
Pulmuone Corporate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 13,020.00 | 13,230.00 | 12,920.00 | 13,020.00 | 13,020.00 | - | 104,045 |
| Nov 3, 2025 | 13,310.00 | 13,330.00 | 13,000.00 | 13,020.00 | 13,020.00 | -2.18% | 151,419 |
| Oct 31, 2025 | 13,220.00 | 13,400.00 | 13,200.00 | 13,310.00 | 13,310.00 | 0.68% | 55,595 |
| Oct 30, 2025 | 13,350.00 | 13,400.00 | 13,200.00 | 13,220.00 | 13,220.00 | -0.97% | 136,317 |
| Oct 29, 2025 | 13,580.00 | 13,600.00 | 13,340.00 | 13,350.00 | 13,350.00 | -1.69% | 170,318 |
| Oct 28, 2025 | 13,680.00 | 13,800.00 | 13,500.00 | 13,580.00 | 13,580.00 | -0.73% | 140,010 |
| Oct 27, 2025 | 13,690.00 | 13,860.00 | 13,600.00 | 13,680.00 | 13,680.00 | - | 140,701 |
| Oct 24, 2025 | 13,820.00 | 13,820.00 | 13,570.00 | 13,680.00 | 13,680.00 | -0.87% | 137,406 |
| Oct 23, 2025 | 13,960.00 | 14,140.00 | 13,770.00 | 13,800.00 | 13,800.00 | -1.15% | 179,695 |
| Oct 22, 2025 | 13,820.00 | 14,140.00 | 13,710.00 | 13,960.00 | 13,960.00 | 1.01% | 103,012 |
| Oct 21, 2025 | 14,050.00 | 14,130.00 | 13,790.00 | 13,820.00 | 13,820.00 | -1.71% | 154,616 |
| Oct 20, 2025 | 14,180.00 | 14,190.00 | 13,850.00 | 14,060.00 | 14,060.00 | 1.08% | 132,548 |
| Oct 17, 2025 | 13,800.00 | 14,200.00 | 13,580.00 | 13,910.00 | 13,910.00 | 0.80% | 275,903 |
| Oct 16, 2025 | 14,000.00 | 14,110.00 | 13,760.00 | 13,800.00 | 13,800.00 | -1.43% | 194,129 |
| Oct 15, 2025 | 13,570.00 | 14,920.00 | 13,570.00 | 14,000.00 | 14,000.00 | 3.17% | 565,441 |
| Oct 14, 2025 | 13,920.00 | 13,950.00 | 13,500.00 | 13,570.00 | 13,570.00 | -2.51% | 222,188 |
| Oct 13, 2025 | 13,870.00 | 14,150.00 | 13,830.00 | 13,920.00 | 13,920.00 | -2.45% | 213,415 |
| Oct 10, 2025 | 14,370.00 | 14,370.00 | 13,960.00 | 14,270.00 | 14,270.00 | -0.70% | 176,907 |
| Oct 2, 2025 | 14,540.00 | 14,640.00 | 14,180.00 | 14,370.00 | 14,370.00 | -1.30% | 155,866 |
| Oct 1, 2025 | 14,780.00 | 14,790.00 | 14,450.00 | 14,560.00 | 14,560.00 | -1.49% | 148,260 |
| Sep 30, 2025 | 14,340.00 | 15,150.00 | 14,280.00 | 14,780.00 | 14,780.00 | 3.14% | 458,862 |
| Sep 29, 2025 | 14,230.00 | 14,400.00 | 13,970.00 | 14,330.00 | 14,330.00 | 1.56% | 89,208 |
| Sep 26, 2025 | 14,200.00 | 14,370.00 | 13,910.00 | 14,110.00 | 14,110.00 | -1.26% | 179,923 |
| Sep 25, 2025 | 14,340.00 | 14,430.00 | 14,260.00 | 14,290.00 | 14,290.00 | -0.97% | 96,331 |
| Sep 24, 2025 | 14,630.00 | 14,630.00 | 14,380.00 | 14,430.00 | 14,430.00 | -1.43% | 118,145 |
| Sep 23, 2025 | 14,420.00 | 14,920.00 | 14,300.00 | 14,640.00 | 14,640.00 | 1.74% | 278,613 |
| Sep 22, 2025 | 14,520.00 | 14,600.00 | 14,370.00 | 14,390.00 | 14,390.00 | -0.76% | 122,418 |
| Sep 19, 2025 | 14,600.00 | 14,760.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 132,730 |
| Sep 18, 2025 | 14,720.00 | 14,760.00 | 14,500.00 | 14,600.00 | 14,600.00 | -0.82% | 189,188 |
| Sep 17, 2025 | 15,160.00 | 15,190.00 | 14,660.00 | 14,720.00 | 14,720.00 | -1.67% | 230,181 |
| Sep 16, 2025 | 14,800.00 | 15,400.00 | 14,580.00 | 14,970.00 | 14,970.00 | 1.29% | 480,314 |
| Sep 15, 2025 | 15,050.00 | 15,190.00 | 14,780.00 | 14,780.00 | 14,780.00 | -1.20% | 328,362 |
| Sep 12, 2025 | 15,800.00 | 15,950.00 | 14,870.00 | 14,960.00 | 14,960.00 | 1.63% | 1,664,600 |
| Sep 11, 2025 | 14,080.00 | 14,770.00 | 14,080.00 | 14,720.00 | 14,720.00 | 4.55% | 603,765 |
| Sep 10, 2025 | 13,980.00 | 14,230.00 | 13,980.00 | 14,080.00 | 14,080.00 | 0.79% | 125,921 |
| Sep 9, 2025 | 13,940.00 | 14,060.00 | 13,910.00 | 13,970.00 | 13,970.00 | - | 101,546 |
| 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 |