Pulmuone Corporate (KRX:017810)
South Korea · Delayed Price · Currency is KRW 9,710.00
+650.00 (7.17%)
Jun 9, 2026, 11:30 AM KST
Pulmuone Corporate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 12,500.00 | 12,540.00 | 11,700.00 | 12,060.00 | 12,060.00 | -1.95% | 78,006 |
| Apr 30, 2026 | 12,270.00 | 12,420.00 | 12,220.00 | 12,300.00 | 12,300.00 | 0.24% | 116,905 |
| Apr 29, 2026 | 12,100.00 | 12,270.00 | 12,020.00 | 12,270.00 | 12,270.00 | 1.57% | 54,915 |
| Apr 28, 2026 | 12,200.00 | 12,200.00 | 12,010.00 | 12,080.00 | 12,080.00 | -0.74% | 54,367 |
| Apr 27, 2026 | 12,170.00 | 12,270.00 | 12,170.00 | 12,170.00 | 12,170.00 | 0.66% | 25,371 |
| Apr 24, 2026 | 12,130.00 | 12,210.00 | 11,880.00 | 12,090.00 | 12,090.00 | -0.33% | 47,731 |
| Apr 23, 2026 | 12,340.00 | 12,350.00 | 11,950.00 | 12,130.00 | 12,130.00 | -0.82% | 58,442 |
| Apr 22, 2026 | 12,380.00 | 12,380.00 | 12,220.00 | 12,230.00 | 12,230.00 | -0.81% | 39,866 |
| Apr 21, 2026 | 12,450.00 | 12,500.00 | 12,280.00 | 12,330.00 | 12,330.00 | -0.56% | 49,888 |
| Apr 20, 2026 | 12,480.00 | 12,480.00 | 12,290.00 | 12,400.00 | 12,400.00 | -0.24% | 18,662 |
| Apr 17, 2026 | 12,560.00 | 12,600.00 | 12,350.00 | 12,430.00 | 12,430.00 | -0.80% | 25,131 |
| Apr 16, 2026 | 12,700.00 | 12,730.00 | 12,510.00 | 12,530.00 | 12,530.00 | -0.56% | 29,983 |
| Apr 15, 2026 | 12,470.00 | 12,720.00 | 12,470.00 | 12,600.00 | 12,600.00 | 1.12% | 94,287 |
| Apr 14, 2026 | 12,280.00 | 12,520.00 | 12,220.00 | 12,460.00 | 12,460.00 | 2.81% | 65,465 |
| Apr 13, 2026 | 12,230.00 | 12,280.00 | 12,090.00 | 12,120.00 | 12,120.00 | -1.46% | 23,282 |
| Apr 10, 2026 | 12,220.00 | 12,330.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.74% | 26,158 |
| Apr 9, 2026 | 12,060.00 | 12,300.00 | 12,010.00 | 12,210.00 | 12,210.00 | 1.67% | 52,713 |
| Apr 8, 2026 | 12,020.00 | 12,210.00 | 11,930.00 | 12,010.00 | 12,010.00 | 0.92% | 24,876 |
| 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 | -1.18% | 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 |