Pulmuone Corporate (KRX:017810)
South Korea · Delayed Price · Currency is KRW 8,780.00
-100.00 (-1.13%)
Jul 20, 2026, 3:30 PM KST
Pulmuone Corporate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 26,825 |
| 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 |
| Jun 22, 2026 | 9,590.00 | 9,760.00 | 9,430.00 | 9,480.00 | 9,480.00 | -1.35% | 28,748 |
| Jun 19, 2026 | 9,800.00 | 9,900.00 | 9,450.00 | 9,610.00 | 9,610.00 | -1.94% | 67,681 |
| Jun 18, 2026 | 9,990.00 | 10,010.00 | 9,710.00 | 9,800.00 | 9,800.00 | -1.80% | 44,955 |
| Jun 17, 2026 | 10,090.00 | 10,180.00 | 9,900.00 | 9,980.00 | 9,980.00 | -1.09% | 35,856 |
| Jun 16, 2026 | 10,050.00 | 10,200.00 | 9,990.00 | 10,090.00 | 10,090.00 | 0.40% | 25,382 |
| Jun 15, 2026 | 10,110.00 | 10,210.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.10% | 28,457 |
| Jun 12, 2026 | 9,990.00 | 10,280.00 | 9,860.00 | 10,060.00 | 10,060.00 | 2.34% | 59,706 |
| Jun 11, 2026 | 9,310.00 | 9,840.00 | 9,260.00 | 9,830.00 | 9,830.00 | 3.91% | 42,115 |
| Jun 10, 2026 | 9,330.00 | 9,740.00 | 9,230.00 | 9,460.00 | 9,460.00 | -0.84% | 54,408 |
| Jun 9, 2026 | 9,100.00 | 9,840.00 | 9,100.00 | 9,540.00 | 9,540.00 | 5.30% | 84,413 |
| Jun 8, 2026 | 9,360.00 | 9,390.00 | 9,020.00 | 9,060.00 | 9,060.00 | -5.92% | 116,903 |
| Jun 5, 2026 | 9,840.00 | 9,850.00 | 9,510.00 | 9,630.00 | 9,630.00 | -2.83% | 89,516 |
| Jun 4, 2026 | 10,060.00 | 10,090.00 | 9,780.00 | 9,910.00 | 9,910.00 | -1.88% | 116,150 |
| Jun 2, 2026 | 9,990.00 | 10,100.00 | 9,910.00 | 10,100.00 | 10,100.00 | 0.80% | 55,267 |
| Jun 1, 2026 | 10,130.00 | 10,170.00 | 9,940.00 | 10,020.00 | 10,020.00 | -1.18% | 105,675 |
| May 29, 2026 | 10,420.00 | 10,530.00 | 10,050.00 | 10,140.00 | 10,140.00 | -2.12% | 109,617 |
| May 28, 2026 | 10,370.00 | 10,440.00 | 10,060.00 | 10,360.00 | 10,360.00 | 0.10% | 68,559 |
| May 27, 2026 | 10,650.00 | 10,650.00 | 10,230.00 | 10,350.00 | 10,350.00 | -3.27% | 109,427 |
| May 26, 2026 | 10,930.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,700.00 | -1.83% | 67,548 |
| May 22, 2026 | 11,020.00 | 11,050.00 | 10,850.00 | 10,900.00 | 10,900.00 | 0.28% | 56,862 |
| May 21, 2026 | 10,910.00 | 11,100.00 | 10,830.00 | 10,870.00 | 10,870.00 | 1.21% | 35,408 |
| May 20, 2026 | 11,210.00 | 11,210.00 | 10,650.00 | 10,740.00 | 10,740.00 | -3.24% | 53,885 |
| May 19, 2026 | 11,140.00 | 11,300.00 | 11,050.00 | 11,100.00 | 11,100.00 | -0.36% | 42,095 |
| May 18, 2026 | 11,490.00 | 11,580.00 | 11,100.00 | 11,140.00 | 11,140.00 | 1.09% | 81,314 |
| May 15, 2026 | 11,300.00 | 11,460.00 | 10,980.00 | 11,020.00 | 11,020.00 | -1.87% | 73,765 |
| May 14, 2026 | 10,900.00 | 11,240.00 | 10,870.00 | 11,230.00 | 11,230.00 | 2.74% | 46,946 |
| May 13, 2026 | 10,900.00 | 11,030.00 | 10,800.00 | 10,930.00 | 10,930.00 | 0.28% | 31,145 |
| May 12, 2026 | 11,000.00 | 11,100.00 | 10,740.00 | 10,900.00 | 10,900.00 | -1.27% | 83,898 |
| May 11, 2026 | 11,500.00 | 11,500.00 | 11,030.00 | 11,040.00 | 11,040.00 | -1.87% | 34,687 |
| May 8, 2026 | 11,390.00 | 11,390.00 | 10,950.00 | 11,250.00 | 11,250.00 | -0.44% | 75,459 |
| May 7, 2026 | 11,460.00 | 11,490.00 | 11,170.00 | 11,300.00 | 11,300.00 | -1.14% | 74,406 |
| May 6, 2026 | 11,980.00 | 12,060.00 | 11,310.00 | 11,430.00 | 11,430.00 | -5.22% | 186,870 |