Pulmuone Corporate (KRX:017810)
South Korea · Delayed Price · Currency is KRW 8,040.00
-80.00 (-0.99%)
Oct 30, 2026, 3:30 PM KST
Pulmuone Corporate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8,050.00 | 8,610.00 | 8,000.00 | 8,040.00 | 8,040.00 | -0.99% | 15,773 |
| Oct 29, 2026 | 8,280.00 | 8,280.00 | 8,020.00 | 8,120.00 | 8,120.00 | -0.49% | 13,231 |
| Oct 28, 2026 | 8,200.00 | 8,250.00 | 8,130.00 | 8,160.00 | 8,160.00 | 0.87% | 10,242 |
| Oct 27, 2026 | 8,110.00 | 8,230.00 | 8,090.00 | 8,090.00 | 8,090.00 | -0.12% | 9,873 |
| Oct 26, 2026 | 8,250.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.29% | 11,785 |
| Oct 23, 2026 | 8,370.00 | 8,390.00 | 8,210.00 | 8,290.00 | 8,290.00 | -1.54% | 13,101 |
| Oct 22, 2026 | 8,470.00 | 8,530.00 | 8,340.00 | 8,420.00 | 8,420.00 | -0.59% | 18,568 |
| Oct 21, 2026 | 8,620.00 | 8,620.00 | 8,450.00 | 8,470.00 | 8,470.00 | -1.28% | 11,021 |
| Oct 20, 2026 | 8,620.00 | 8,730.00 | 8,500.00 | 8,580.00 | 8,580.00 | -1.27% | 12,221 |
| Oct 19, 2026 | 8,450.00 | 8,690.00 | 8,450.00 | 8,690.00 | 8,690.00 | 1.16% | 12,231 |
| Oct 16, 2026 | 8,340.00 | 8,700.00 | 8,330.00 | 8,590.00 | 8,590.00 | 1.78% | 17,853 |
| Oct 15, 2026 | 8,400.00 | 8,600.00 | 8,280.00 | 8,440.00 | 8,440.00 | -2.09% | 30,115 |
| Oct 14, 2026 | 8,520.00 | 8,680.00 | 8,520.00 | 8,620.00 | 8,620.00 | 0.94% | 10,444 |
| Oct 13, 2026 | 8,410.00 | 8,630.00 | 8,360.00 | 8,540.00 | 8,540.00 | - | 26,283 |
| Oct 12, 2026 | 8,710.00 | 8,720.00 | 8,500.00 | 8,540.00 | 8,540.00 | -1.61% | 25,713 |
| Oct 8, 2026 | 8,850.00 | 8,850.00 | 8,680.00 | 8,680.00 | 8,680.00 | -0.69% | 10,091 |
| Oct 7, 2026 | 8,870.00 | 8,920.00 | 8,740.00 | 8,740.00 | 8,740.00 | -0.91% | 13,910 |
| Oct 6, 2026 | 8,760.00 | 8,870.00 | 8,740.00 | 8,820.00 | 8,820.00 | 1.38% | 13,490 |
| Oct 2, 2026 | 8,780.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.46% | 15,796 |
| Oct 1, 2026 | 8,640.00 | 8,720.00 | 8,600.00 | 8,660.00 | 8,660.00 | 0.46% | 8,071 |
| Sep 30, 2026 | 8,800.00 | 8,800.00 | 8,620.00 | 8,620.00 | 8,620.00 | -0.92% | 18,444 |
| Sep 29, 2026 | 8,830.00 | 8,830.00 | 8,690.00 | 8,700.00 | 8,700.00 | -1.25% | 11,479 |
| Sep 28, 2026 | 8,910.00 | 8,910.00 | 8,710.00 | 8,810.00 | 8,810.00 | 1.03% | 14,889 |
| Sep 23, 2026 | 8,870.00 | 8,890.00 | 8,720.00 | 8,720.00 | 8,720.00 | -1.02% | 19,976 |
| Sep 22, 2026 | 8,880.00 | 8,930.00 | 8,750.00 | 8,810.00 | 8,810.00 | - | 15,189 |
| Sep 21, 2026 | 8,830.00 | 8,890.00 | 8,730.00 | 8,810.00 | 8,810.00 | -0.45% | 21,208 |
| Sep 18, 2026 | 8,960.00 | 8,970.00 | 8,810.00 | 8,850.00 | 8,850.00 | -0.34% | 14,745 |
| Sep 17, 2026 | 8,880.00 | 8,900.00 | 8,780.00 | 8,880.00 | 8,880.00 | 1.02% | 10,909 |
| Sep 16, 2026 | 9,000.00 | 9,000.00 | 8,720.00 | 8,790.00 | 8,790.00 | -1.46% | 24,353 |
| Sep 15, 2026 | 9,240.00 | 9,290.00 | 8,910.00 | 8,920.00 | 8,920.00 | -4.09% | 56,801 |
| Sep 14, 2026 | 9,500.00 | 9,550.00 | 9,290.00 | 9,300.00 | 9,300.00 | -1.59% | 32,248 |
| Sep 11, 2026 | 9,550.00 | 9,560.00 | 9,390.00 | 9,450.00 | 9,450.00 | -0.53% | 18,898 |
| Sep 10, 2026 | 9,360.00 | 9,880.00 | 9,330.00 | 9,500.00 | 9,500.00 | 1.60% | 62,035 |
| Sep 9, 2026 | 9,440.00 | 9,440.00 | 9,310.00 | 9,350.00 | 9,350.00 | -0.32% | 15,339 |
| Sep 8, 2026 | 9,470.00 | 9,520.00 | 9,380.00 | 9,380.00 | 9,380.00 | -0.42% | 18,093 |
| Sep 7, 2026 | 9,540.00 | 9,570.00 | 9,400.00 | 9,420.00 | 9,420.00 | -1.15% | 31,244 |
| Sep 4, 2026 | 9,660.00 | 9,660.00 | 9,500.00 | 9,530.00 | 9,530.00 | -0.73% | 14,419 |
| Sep 3, 2026 | 9,640.00 | 9,680.00 | 9,480.00 | 9,600.00 | 9,600.00 | -0.10% | 13,061 |
| Sep 2, 2026 | 9,850.00 | 9,880.00 | 9,550.00 | 9,610.00 | 9,610.00 | -3.03% | 27,341 |
| 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 |