Pulmuone Corporate (KRX:017810)
South Korea · Delayed Price · Currency is KRW 12,030
+130 (1.09%)
Last updated: Apr 8, 2026, 1:55 PM KST
Pulmuone Corporate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 11,930.00 | 12,000.00 | 11,860.00 | 11,900.00 | 11,900.00 | 0.34% | 22,161 |
| Apr 6, 2026 | 12,100.00 | 12,100.00 | 11,830.00 | 11,860.00 | 11,860.00 | -1.33% | 19,920 |
| Apr 3, 2026 | 11,820.00 | 12,100.00 | 11,820.00 | 12,020.00 | 12,020.00 | 1.86% | 43,923 |
| Apr 2, 2026 | 12,080.00 | 12,200.00 | 11,700.00 | 11,800.00 | 11,800.00 | -2.64% | 46,674 |
| Apr 1, 2026 | 11,850.00 | 12,120.00 | 11,790.00 | 12,120.00 | 12,120.00 | 4.48% | 32,226 |
| Mar 31, 2026 | 11,880.00 | 11,950.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.03% | 26,978 |
| Mar 30, 2026 | 11,930.00 | 12,120.00 | 11,780.00 | 11,840.00 | 11,738.34 | -2.23% | 115,201 |
| Mar 27, 2026 | 12,050.00 | 12,560.00 | 11,780.00 | 12,110.00 | 12,006.03 | -0.08% | 76,224 |
| Mar 26, 2026 | 12,400.00 | 12,420.00 | 11,990.00 | 12,120.00 | 12,015.94 | -1.70% | 90,028 |
| Mar 25, 2026 | 12,290.00 | 12,430.00 | 12,210.00 | 12,330.00 | 12,224.14 | -1.28% | 40,202 |
| Mar 24, 2026 | 11,910.00 | 12,820.00 | 11,760.00 | 12,490.00 | 12,382.76 | 8.89% | 162,607 |
| Mar 23, 2026 | 11,860.00 | 11,860.00 | 11,430.00 | 11,470.00 | 11,371.52 | -4.02% | 62,505 |
| Mar 20, 2026 | 11,740.00 | 11,970.00 | 11,730.00 | 11,950.00 | 11,847.40 | 1.88% | 47,850 |
| Mar 19, 2026 | 11,970.00 | 11,970.00 | 11,670.00 | 11,730.00 | 11,629.29 | -2.01% | 60,231 |
| Mar 18, 2026 | 12,110.00 | 12,200.00 | 11,950.00 | 11,970.00 | 11,867.23 | -0.58% | 42,083 |
| Mar 17, 2026 | 11,860.00 | 12,150.00 | 11,860.00 | 12,040.00 | 11,936.63 | 1.69% | 19,601 |
| Mar 16, 2026 | 11,950.00 | 12,000.00 | 11,820.00 | 11,840.00 | 11,738.34 | -1.42% | 43,759 |
| Mar 13, 2026 | 11,970.00 | 12,100.00 | 11,870.00 | 12,010.00 | 11,906.88 | -0.41% | 17,897 |
| Mar 12, 2026 | 12,140.00 | 12,150.00 | 11,950.00 | 12,060.00 | 11,956.45 | -0.41% | 27,365 |
| Mar 11, 2026 | 12,040.00 | 12,350.00 | 12,030.00 | 12,110.00 | 12,006.03 | 1.34% | 37,868 |
| Mar 10, 2026 | 11,910.00 | 12,030.00 | 11,860.00 | 11,950.00 | 11,847.40 | 3.11% | 33,317 |
| Mar 9, 2026 | 11,640.00 | 11,700.00 | 11,450.00 | 11,590.00 | 11,490.49 | -3.66% | 50,892 |
| Mar 6, 2026 | 12,040.00 | 12,140.00 | 11,820.00 | 12,030.00 | 11,926.71 | -0.58% | 35,036 |
| Mar 5, 2026 | 11,850.00 | 12,300.00 | 11,850.00 | 12,100.00 | 11,996.11 | 5.22% | 70,263 |
| Mar 4, 2026 | 12,020.00 | 12,560.00 | 11,400.00 | 11,500.00 | 11,401.26 | -8.73% | 158,253 |
| Mar 3, 2026 | 12,920.00 | 12,940.00 | 12,600.00 | 12,600.00 | 12,491.82 | -2.93% | 95,642 |
| Feb 27, 2026 | 13,140.00 | 13,140.00 | 12,930.00 | 12,980.00 | 12,868.56 | -0.84% | 61,760 |
| Feb 26, 2026 | 13,400.00 | 13,400.00 | 13,050.00 | 13,090.00 | 12,977.61 | -2.31% | 88,919 |
| Feb 25, 2026 | 13,610.00 | 13,620.00 | 13,380.00 | 13,400.00 | 13,284.95 | -1.33% | 64,353 |
| Feb 24, 2026 | 13,650.00 | 13,720.00 | 13,410.00 | 13,580.00 | 13,463.40 | -0.29% | 81,101 |
| Feb 23, 2026 | 13,490.00 | 13,700.00 | 13,410.00 | 13,620.00 | 13,503.06 | 1.41% | 115,605 |
| Feb 20, 2026 | 13,530.00 | 13,710.00 | 13,390.00 | 13,430.00 | 13,314.69 | 0.22% | 95,340 |
| Feb 19, 2026 | 13,310.00 | 13,410.00 | 13,170.00 | 13,400.00 | 13,284.95 | 1.67% | 81,795 |
| Feb 13, 2026 | 13,380.00 | 13,380.00 | 13,110.00 | 13,180.00 | 13,066.84 | -1.49% | 54,774 |
| Feb 12, 2026 | 13,230.00 | 13,490.00 | 13,200.00 | 13,380.00 | 13,265.12 | 1.13% | 92,871 |
| Feb 11, 2026 | 13,250.00 | 13,280.00 | 13,150.00 | 13,230.00 | 13,116.41 | -0.15% | 43,266 |
| Feb 10, 2026 | 13,000.00 | 13,270.00 | 13,000.00 | 13,250.00 | 13,136.24 | 1.92% | 95,451 |
| Feb 9, 2026 | 12,820.00 | 13,030.00 | 12,820.00 | 13,000.00 | 12,888.38 | 1.64% | 47,511 |
| Feb 6, 2026 | 12,880.00 | 12,880.00 | 12,310.00 | 12,790.00 | 12,680.19 | -1.39% | 84,068 |
| Feb 5, 2026 | 13,010.00 | 13,120.00 | 12,870.00 | 12,970.00 | 12,858.64 | - | 79,758 |
| Feb 4, 2026 | 12,740.00 | 13,030.00 | 12,690.00 | 12,970.00 | 12,858.64 | 2.21% | 121,319 |
| Feb 3, 2026 | 12,800.00 | 12,960.00 | 12,580.00 | 12,690.00 | 12,581.05 | -0.63% | 196,163 |
| Feb 2, 2026 | 13,000.00 | 13,060.00 | 12,750.00 | 12,770.00 | 12,660.36 | -2.52% | 109,942 |
| Jan 30, 2026 | 13,170.00 | 13,220.00 | 12,980.00 | 13,100.00 | 12,987.53 | -0.91% | 72,010 |
| Jan 29, 2026 | 13,110.00 | 13,230.00 | 12,870.00 | 13,220.00 | 13,106.49 | 0.38% | 95,274 |
| Jan 28, 2026 | 13,140.00 | 13,210.00 | 13,070.00 | 13,170.00 | 13,056.92 | 1.07% | 69,898 |
| Jan 27, 2026 | 12,960.00 | 13,100.00 | 12,960.00 | 13,030.00 | 12,918.13 | -0.38% | 43,883 |
| Jan 26, 2026 | 13,080.00 | 13,190.00 | 13,010.00 | 13,080.00 | 12,967.70 | 0.08% | 64,541 |
| Jan 23, 2026 | 12,850.00 | 13,130.00 | 12,850.00 | 13,070.00 | 12,957.78 | 1.32% | 92,620 |
| Jan 22, 2026 | 12,890.00 | 12,960.00 | 12,750.00 | 12,900.00 | 12,789.24 | 0.55% | 75,360 |