Pulmuone Corporate (KRX:017810)
South Korea · Delayed Price · Currency is KRW 9,630.00
-280.00 (-2.83%)
Sep 2, 2026, 11:40 AM KST
Pulmuone Corporate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9,850.00 | 9,880.00 | 9,580.00 | 9,630.00 | - | -2.83% | 10,609 |
| Sep 1, 2026 | 9,770.00 | 9,920.00 | 9,770.00 | 9,910.00 | 9,910.00 | 0.51% | 35,426 |
| Aug 31, 2026 | 9,860.00 | 9,900.00 | 9,700.00 | 9,860.00 | 9,860.00 | 0.61% | 26,582 |
| Aug 28, 2026 | 9,500.00 | 9,845.00 | 9,500.00 | 9,800.00 | 9,800.00 | 2.62% | 46,772 |
| Aug 27, 2026 | 9,700.00 | 9,740.00 | 9,530.00 | 9,550.00 | 9,550.00 | -1.55% | 22,865 |
| Aug 26, 2026 | 9,830.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 32,734 |
| Aug 25, 2026 | 9,700.00 | 9,860.00 | 9,510.00 | 9,700.00 | 9,700.00 | 0.31% | 39,196 |
| Aug 24, 2026 | 9,350.00 | 9,740.00 | 9,180.00 | 9,670.00 | 9,670.00 | 4.77% | 62,583 |
| Aug 21, 2026 | 9,310.00 | 9,350.00 | 9,130.00 | 9,230.00 | 9,230.00 | -1.81% | 18,253 |
| Aug 20, 2026 | 9,170.00 | 9,400.00 | 9,160.00 | 9,400.00 | 9,400.00 | 3.75% | 21,814 |
| Aug 19, 2026 | 9,110.00 | 9,160.00 | 8,960.00 | 9,060.00 | 9,060.00 | -1.63% | 29,415 |
| Aug 18, 2026 | 9,660.00 | 9,790.00 | 9,150.00 | 9,210.00 | 9,210.00 | -6.02% | 82,469 |
| Aug 14, 2026 | 9,190.00 | 9,820.00 | 9,170.00 | 9,800.00 | 9,800.00 | 6.87% | 107,700 |
| Aug 13, 2026 | 9,310.00 | 9,420.00 | 9,100.00 | 9,170.00 | 9,170.00 | -1.40% | 34,875 |
| Aug 12, 2026 | 9,270.00 | 9,390.00 | 9,270.00 | 9,300.00 | 9,300.00 | -0.64% | 18,294 |
| Aug 11, 2026 | 9,350.00 | 9,450.00 | 9,300.00 | 9,360.00 | 9,360.00 | -0.74% | 20,110 |
| Aug 10, 2026 | 9,290.00 | 9,430.00 | 9,140.00 | 9,430.00 | 9,430.00 | 2.17% | 29,500 |
| Aug 7, 2026 | 9,050.00 | 9,300.00 | 9,050.00 | 9,230.00 | 9,230.00 | 1.43% | 37,264 |
| Aug 6, 2026 | 8,980.00 | 9,190.00 | 8,960.00 | 9,100.00 | 9,100.00 | 1.56% | 22,218 |
| Aug 5, 2026 | 9,070.00 | 9,140.00 | 8,960.00 | 8,960.00 | 8,960.00 | - | 22,643 |
| Aug 4, 2026 | 8,790.00 | 8,980.00 | 8,790.00 | 8,960.00 | 8,960.00 | 2.05% | 12,093 |
| Aug 3, 2026 | 8,830.00 | 8,970.00 | 8,720.00 | 8,780.00 | 8,780.00 | -0.57% | 27,643 |
| Jul 31, 2026 | 8,620.00 | 8,830.00 | 8,600.00 | 8,830.00 | 8,830.00 | 2.56% | 31,600 |
| Jul 30, 2026 | 8,100.00 | 8,850.00 | 8,100.00 | 8,610.00 | 8,610.00 | -1.15% | 52,387 |
| Jul 29, 2026 | 8,780.00 | 9,230.00 | 8,650.00 | 8,710.00 | 8,710.00 | -0.80% | 86,389 |
| Jul 28, 2026 | 8,920.00 | 9,200.00 | 8,710.00 | 8,780.00 | 8,780.00 | -2.34% | 36,410 |
| Jul 27, 2026 | 9,020.00 | 9,190.00 | 8,890.00 | 8,990.00 | 8,990.00 | 1.12% | 17,678 |
| Jul 24, 2026 | 8,900.00 | 9,070.00 | 8,850.00 | 8,890.00 | 8,890.00 | -1.11% | 28,569 |
| Jul 23, 2026 | 8,700.00 | 9,000.00 | 8,690.00 | 8,990.00 | 8,990.00 | 3.33% | 34,462 |
| Jul 22, 2026 | 8,780.00 | 8,860.00 | 8,680.00 | 8,700.00 | 8,700.00 | -0.80% | 40,476 |
| Jul 21, 2026 | 8,700.00 | 8,820.00 | 8,680.00 | 8,770.00 | 8,770.00 | -0.11% | 15,438 |
| Jul 20, 2026 | 8,770.00 | 8,900.00 | 8,680.00 | 8,780.00 | 8,780.00 | -1.13% | 38,590 |
| Jul 16, 2026 | 8,950.00 | 9,050.00 | 8,770.00 | 8,880.00 | 8,880.00 | -0.34% | 39,428 |
| Jul 15, 2026 | 9,010.00 | 9,130.00 | 8,890.00 | 8,910.00 | 8,910.00 | -1.33% | 37,240 |
| Jul 14, 2026 | 8,960.00 | 9,150.00 | 8,910.00 | 9,030.00 | 9,030.00 | - | 46,912 |
| Jul 13, 2026 | 9,350.00 | 9,350.00 | 8,970.00 | 9,030.00 | 9,030.00 | -1.53% | 36,950 |
| Jul 10, 2026 | 9,000.00 | 9,330.00 | 9,000.00 | 9,170.00 | 9,170.00 | 1.10% | 21,116 |
| Jul 9, 2026 | 9,140.00 | 9,400.00 | 9,000.00 | 9,070.00 | 9,070.00 | -1.73% | 26,534 |
| Jul 8, 2026 | 9,450.00 | 9,550.00 | 9,070.00 | 9,230.00 | 9,230.00 | -1.60% | 47,700 |
| Jul 7, 2026 | 9,420.00 | 9,540.00 | 9,330.00 | 9,380.00 | 9,380.00 | -0.42% | 32,699 |
| Jul 6, 2026 | 9,320.00 | 9,500.00 | 9,280.00 | 9,420.00 | 9,420.00 | 1.18% | 11,406 |
| Jul 3, 2026 | 9,380.00 | 9,380.00 | 9,100.00 | 9,310.00 | 9,310.00 | 0.87% | 27,349 |
| Jul 2, 2026 | 9,320.00 | 9,540.00 | 9,080.00 | 9,230.00 | 9,230.00 | -0.22% | 32,643 |
| Jul 1, 2026 | 9,210.00 | 9,400.00 | 9,100.00 | 9,250.00 | 9,250.00 | 1.43% | 14,808 |
| Jun 30, 2026 | 9,370.00 | 9,640.00 | 9,110.00 | 9,120.00 | 9,120.00 | -3.18% | 18,842 |
| Jun 29, 2026 | 8,920.00 | 9,520.00 | 8,920.00 | 9,420.00 | 9,420.00 | 4.55% | 25,506 |
| Jun 26, 2026 | 9,130.00 | 9,200.00 | 8,820.00 | 9,010.00 | 9,010.00 | -2.17% | 46,120 |
| Jun 25, 2026 | 9,210.00 | 9,470.00 | 9,210.00 | 9,210.00 | 9,210.00 | -0.97% | 29,902 |
| Jun 24, 2026 | 9,180.00 | 9,320.00 | 9,070.00 | 9,300.00 | 9,300.00 | 1.75% | 28,764 |
| Jun 23, 2026 | 9,300.00 | 9,650.00 | 9,100.00 | 9,140.00 | 9,140.00 | -3.59% | 39,578 |