Pulmuone Corporate (KRX:017810)
South Korea · Delayed Price · Currency is KRW 14,370
-190 (-1.30%)
At close: Oct 2, 2025
Pulmuone Corporate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14,540.00 | 14,640.00 | 14,180.00 | 14,370.00 | 14,370.00 | -1.30% | 154,734 |
| 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 |
| 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 |