Pulmuone Corporate (KRX:017810)
South Korea · Delayed Price · Currency is KRW 11,120
-20 (-0.18%)
At close: May 19, 2026
Pulmuone Corporate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |