Pulmuone Corporate (KRX:017810)
South Korea · Delayed Price · Currency is KRW 13,100
-120 (-0.91%)
At close: Jan 30, 2026
Pulmuone Corporate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 12,950.00 | 13,040.00 | 12,880.00 | 12,940.00 | 12,940.00 | -0.08% | 46,537 |
| Dec 29, 2025 | 12,920.00 | 13,020.00 | 12,750.00 | 12,950.00 | 12,950.00 | -0.54% | 65,942 |
| Dec 26, 2025 | 13,060.00 | 13,170.00 | 12,990.00 | 13,020.00 | 13,020.00 | -0.38% | 50,683 |
| Dec 24, 2025 | 13,000.00 | 13,080.00 | 12,980.00 | 13,070.00 | 13,070.00 | 0.62% | 50,799 |
| Dec 23, 2025 | 13,090.00 | 13,150.00 | 12,990.00 | 12,990.00 | 12,990.00 | -0.76% | 51,073 |
| Dec 22, 2025 | 13,080.00 | 13,150.00 | 13,020.00 | 13,090.00 | 13,090.00 | 0.15% | 55,499 |
| Dec 19, 2025 | 12,910.00 | 13,080.00 | 12,880.00 | 13,070.00 | 13,070.00 | 1.32% | 63,267 |
| Dec 18, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 56,993 |
| Dec 17, 2025 | 12,970.00 | 13,060.00 | 12,920.00 | 13,000.00 | 13,000.00 | 0.31% | 42,788 |
| Dec 16, 2025 | 13,100.00 | 13,130.00 | 12,940.00 | 12,960.00 | 12,960.00 | -1.29% | 90,500 |
| Dec 15, 2025 | 13,230.00 | 13,400.00 | 13,060.00 | 13,130.00 | 13,130.00 | -0.30% | 117,912 |
| Dec 12, 2025 | 13,110.00 | 13,280.00 | 13,080.00 | 13,170.00 | 13,170.00 | 0.53% | 75,168 |
| Dec 11, 2025 | 12,980.00 | 13,200.00 | 12,980.00 | 13,100.00 | 13,100.00 | 1.00% | 71,804 |
| Dec 10, 2025 | 13,040.00 | 13,070.00 | 12,970.00 | 12,970.00 | 12,970.00 | -0.54% | 44,318 |
| Dec 9, 2025 | 13,100.00 | 13,150.00 | 12,950.00 | 13,040.00 | 13,040.00 | -0.46% | 71,734 |
| Dec 8, 2025 | 13,150.00 | 13,270.00 | 13,080.00 | 13,100.00 | 13,100.00 | -0.83% | 56,848 |
| Dec 5, 2025 | 13,160.00 | 13,270.00 | 13,050.00 | 13,210.00 | 13,210.00 | 0.76% | 71,712 |
| Dec 4, 2025 | 13,310.00 | 13,360.00 | 13,100.00 | 13,110.00 | 13,110.00 | -1.87% | 95,035 |
| Dec 3, 2025 | 13,320.00 | 13,410.00 | 13,230.00 | 13,360.00 | 13,360.00 | 0.30% | 98,235 |
| Dec 2, 2025 | 13,330.00 | 13,390.00 | 13,240.00 | 13,320.00 | 13,320.00 | - | 65,114 |
| Dec 1, 2025 | 13,630.00 | 13,630.00 | 13,310.00 | 13,320.00 | 13,320.00 | -1.48% | 89,765 |
| Nov 28, 2025 | 13,450.00 | 13,620.00 | 13,400.00 | 13,520.00 | 13,520.00 | 0.52% | 93,318 |
| Nov 27, 2025 | 13,500.00 | 13,620.00 | 13,390.00 | 13,450.00 | 13,450.00 | -0.30% | 64,833 |
| Nov 26, 2025 | 13,300.00 | 13,500.00 | 13,190.00 | 13,490.00 | 13,490.00 | 1.81% | 98,077 |
| Nov 25, 2025 | 13,480.00 | 13,650.00 | 13,190.00 | 13,250.00 | 13,250.00 | -1.49% | 85,851 |
| Nov 24, 2025 | 13,550.00 | 13,670.00 | 13,350.00 | 13,450.00 | 13,450.00 | -0.74% | 86,651 |
| Nov 21, 2025 | 13,550.00 | 13,700.00 | 13,320.00 | 13,550.00 | 13,550.00 | -1.45% | 100,288 |
| Nov 20, 2025 | 13,590.00 | 13,950.00 | 13,590.00 | 13,750.00 | 13,750.00 | 1.18% | 132,266 |
| Nov 19, 2025 | 13,660.00 | 13,900.00 | 13,300.00 | 13,590.00 | 13,590.00 | -0.51% | 207,272 |