Pulmuone Corporate (KRX:017810)
South Korea
· Delayed Price · Currency is KRW 11,590
-440 (-3.66%)
Mar 9, 2026, 3:30 PM KST
Pulmuone Corporate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,640.00 | 11,700.00 | 11,450.00 | 11,590.00 | 11,590.00 | -3.66% | 50,192 |
| Mar 6, 2026 | 12,040.00 | 12,140.00 | 11,820.00 | 12,030.00 | 12,030.00 | -0.58% | 35,036 |
| Mar 5, 2026 | 11,850.00 | 12,300.00 | 11,850.00 | 12,100.00 | 12,100.00 | 5.22% | 70,263 |
| Mar 4, 2026 | 12,020.00 | 12,560.00 | 11,400.00 | 11,500.00 | 11,500.00 | -8.73% | 158,249 |
| Mar 3, 2026 | 12,920.00 | 12,940.00 | 12,600.00 | 12,600.00 | 12,600.00 | -2.93% | 95,642 |
| Feb 27, 2026 | 13,140.00 | 13,140.00 | 12,930.00 | 12,980.00 | 12,980.00 | -0.84% | 61,759 |
| Feb 26, 2026 | 13,400.00 | 13,400.00 | 13,050.00 | 13,090.00 | 13,090.00 | -2.31% | 88,919 |
| Feb 25, 2026 | 13,610.00 | 13,620.00 | 13,380.00 | 13,400.00 | 13,400.00 | -1.33% | 64,353 |
| Feb 24, 2026 | 13,650.00 | 13,720.00 | 13,410.00 | 13,580.00 | 13,580.00 | -0.29% | 81,101 |
| Feb 23, 2026 | 13,490.00 | 13,700.00 | 13,410.00 | 13,620.00 | 13,620.00 | 1.41% | 115,605 |
| Feb 20, 2026 | 13,530.00 | 13,710.00 | 13,390.00 | 13,430.00 | 13,430.00 | 0.22% | 95,340 |
| Feb 19, 2026 | 13,310.00 | 13,410.00 | 13,170.00 | 13,400.00 | 13,400.00 | 1.67% | 81,795 |
| Feb 13, 2026 | 13,380.00 | 13,380.00 | 13,110.00 | 13,180.00 | 13,180.00 | -1.49% | 54,774 |
| Feb 12, 2026 | 13,230.00 | 13,490.00 | 13,200.00 | 13,380.00 | 13,380.00 | 1.13% | 92,871 |
| Feb 11, 2026 | 13,250.00 | 13,280.00 | 13,150.00 | 13,230.00 | 13,230.00 | -0.15% | 43,266 |
| Feb 10, 2026 | 13,000.00 | 13,270.00 | 13,000.00 | 13,250.00 | 13,250.00 | 1.92% | 95,451 |
| Feb 9, 2026 | 12,820.00 | 13,030.00 | 12,820.00 | 13,000.00 | 13,000.00 | 1.64% | 47,511 |
| Feb 6, 2026 | 12,880.00 | 12,880.00 | 12,310.00 | 12,790.00 | 12,790.00 | -1.39% | 84,068 |
| Feb 5, 2026 | 13,010.00 | 13,120.00 | 12,870.00 | 12,970.00 | 12,970.00 | - | 79,758 |
| Feb 4, 2026 | 12,740.00 | 13,030.00 | 12,690.00 | 12,970.00 | 12,970.00 | 2.21% | 121,319 |
| Feb 3, 2026 | 12,800.00 | 12,960.00 | 12,580.00 | 12,690.00 | 12,690.00 | -0.63% | 196,163 |
| Feb 2, 2026 | 13,000.00 | 13,060.00 | 12,750.00 | 12,770.00 | 12,770.00 | -2.52% | 109,942 |
| Jan 30, 2026 | 13,170.00 | 13,220.00 | 12,980.00 | 13,100.00 | 13,100.00 | -0.91% | 72,010 |
| Jan 29, 2026 | 13,110.00 | 13,230.00 | 12,870.00 | 13,220.00 | 13,220.00 | 0.38% | 95,274 |
| Jan 28, 2026 | 13,140.00 | 13,210.00 | 13,070.00 | 13,170.00 | 13,170.00 | 1.07% | 69,898 |
| Jan 27, 2026 | 12,960.00 | 13,100.00 | 12,960.00 | 13,030.00 | 13,030.00 | -0.38% | 43,883 |
| Jan 26, 2026 | 13,080.00 | 13,190.00 | 13,010.00 | 13,080.00 | 13,080.00 | 0.08% | 64,541 |
| Jan 23, 2026 | 12,850.00 | 13,130.00 | 12,850.00 | 13,070.00 | 13,070.00 | 1.32% | 92,620 |
| Jan 22, 2026 | 12,890.00 | 12,960.00 | 12,750.00 | 12,900.00 | 12,900.00 | 0.55% | 75,360 |
| Jan 21, 2026 | 13,030.00 | 13,070.00 | 12,780.00 | 12,830.00 | 12,830.00 | -1.76% | 88,104 |
| Jan 20, 2026 | 12,940.00 | 13,130.00 | 12,930.00 | 13,060.00 | 13,060.00 | 0.54% | 58,923 |
| Jan 19, 2026 | 13,100.00 | 13,200.00 | 12,950.00 | 12,990.00 | 12,990.00 | -1.07% | 77,641 |
| Jan 16, 2026 | 13,290.00 | 13,390.00 | 13,090.00 | 13,130.00 | 13,130.00 | -1.20% | 74,499 |
| Jan 15, 2026 | 13,780.00 | 13,780.00 | 13,190.00 | 13,290.00 | 13,290.00 | -3.49% | 125,374 |
| Jan 14, 2026 | 13,550.00 | 13,840.00 | 13,420.00 | 13,770.00 | 13,770.00 | 1.62% | 132,811 |
| Jan 13, 2026 | 13,260.00 | 13,550.00 | 13,260.00 | 13,550.00 | 13,550.00 | 2.34% | 127,921 |
| Jan 12, 2026 | 13,350.00 | 13,440.00 | 13,090.00 | 13,240.00 | 13,240.00 | 1.07% | 85,486 |
| Jan 9, 2026 | 13,450.00 | 13,500.00 | 13,000.00 | 13,100.00 | 13,100.00 | 3.56% | 185,333 |
| Jan 8, 2026 | 12,780.00 | 12,850.00 | 12,490.00 | 12,650.00 | 12,650.00 | -1.56% | 79,057 |
| Jan 7, 2026 | 13,120.00 | 13,120.00 | 12,800.00 | 12,850.00 | 12,850.00 | -2.06% | 104,883 |
| Jan 6, 2026 | 13,030.00 | 13,120.00 | 12,990.00 | 13,120.00 | 13,120.00 | 0.54% | 45,940 |
| Jan 5, 2026 | 12,990.00 | 13,090.00 | 12,970.00 | 13,050.00 | 13,050.00 | 0.54% | 65,286 |
| Jan 2, 2026 | 12,940.00 | 13,050.00 | 12,940.00 | 12,980.00 | 12,980.00 | 0.31% | 56,106 |
| Dec 30, 2025 | 12,950.00 | 13,040.00 | 12,880.00 | 12,940.00 | 12,940.00 | -0.08% | 46,537 |
| Dec 29, 2025 | 12,920.00 | 13,020.00 | 12,750.00 | 12,950.00 | 12,950.00 | -0.54% | 65,942 |
| Dec 26, 2025 | 13,060.00 | 13,170.00 | 12,990.00 | 13,020.00 | 13,020.00 | -0.38% | 50,683 |
| Dec 24, 2025 | 13,000.00 | 13,080.00 | 12,980.00 | 13,070.00 | 13,070.00 | 0.62% | 50,799 |
| Dec 23, 2025 | 13,090.00 | 13,150.00 | 12,990.00 | 12,990.00 | 12,990.00 | -0.76% | 51,073 |
| Dec 22, 2025 | 13,080.00 | 13,150.00 | 13,020.00 | 13,090.00 | 13,090.00 | 0.15% | 55,499 |
| Dec 19, 2025 | 12,910.00 | 13,080.00 | 12,880.00 | 13,070.00 | 13,070.00 | 1.32% | 63,267 |
| Dec 18, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 56,993 |
| Dec 17, 2025 | 12,970.00 | 13,060.00 | 12,920.00 | 13,000.00 | 13,000.00 | 0.31% | 42,788 |
| Dec 16, 2025 | 13,100.00 | 13,130.00 | 12,940.00 | 12,960.00 | 12,960.00 | -1.29% | 90,500 |
| Dec 15, 2025 | 13,230.00 | 13,400.00 | 13,060.00 | 13,130.00 | 13,130.00 | -0.30% | 117,912 |
| Dec 12, 2025 | 13,110.00 | 13,280.00 | 13,080.00 | 13,170.00 | 13,170.00 | 0.53% | 75,168 |
| Dec 11, 2025 | 12,980.00 | 13,200.00 | 12,980.00 | 13,100.00 | 13,100.00 | 1.00% | 71,804 |
| Dec 10, 2025 | 13,040.00 | 13,070.00 | 12,970.00 | 12,970.00 | 12,970.00 | -0.54% | 44,318 |
| Dec 9, 2025 | 13,100.00 | 13,150.00 | 12,950.00 | 13,040.00 | 13,040.00 | -0.46% | 71,734 |
| Dec 8, 2025 | 13,150.00 | 13,270.00 | 13,080.00 | 13,100.00 | 13,100.00 | -0.83% | 56,848 |
| Dec 5, 2025 | 13,160.00 | 13,270.00 | 13,050.00 | 13,210.00 | 13,210.00 | 0.76% | 71,712 |
| Dec 4, 2025 | 13,310.00 | 13,360.00 | 13,100.00 | 13,110.00 | 13,110.00 | -1.87% | 95,035 |
| Dec 3, 2025 | 13,320.00 | 13,410.00 | 13,230.00 | 13,360.00 | 13,360.00 | 0.30% | 98,235 |
| Dec 2, 2025 | 13,330.00 | 13,390.00 | 13,240.00 | 13,320.00 | 13,320.00 | - | 65,114 |
| Dec 1, 2025 | 13,630.00 | 13,630.00 | 13,310.00 | 13,320.00 | 13,320.00 | -1.48% | 89,765 |
| Nov 28, 2025 | 13,450.00 | 13,620.00 | 13,400.00 | 13,520.00 | 13,520.00 | 0.52% | 93,318 |
| Nov 27, 2025 | 13,500.00 | 13,620.00 | 13,390.00 | 13,450.00 | 13,450.00 | -0.30% | 64,833 |
| Nov 26, 2025 | 13,300.00 | 13,500.00 | 13,190.00 | 13,490.00 | 13,490.00 | 1.81% | 98,077 |
| Nov 25, 2025 | 13,480.00 | 13,650.00 | 13,190.00 | 13,250.00 | 13,250.00 | -1.49% | 85,851 |
| Nov 24, 2025 | 13,550.00 | 13,670.00 | 13,350.00 | 13,450.00 | 13,450.00 | -0.74% | 86,651 |
| Nov 21, 2025 | 13,550.00 | 13,700.00 | 13,320.00 | 13,550.00 | 13,550.00 | -1.45% | 100,288 |
| Nov 20, 2025 | 13,590.00 | 13,950.00 | 13,590.00 | 13,750.00 | 13,750.00 | 1.18% | 132,266 |
| Nov 19, 2025 | 13,660.00 | 13,900.00 | 13,300.00 | 13,590.00 | 13,590.00 | -0.51% | 207,272 |
| Nov 18, 2025 | 13,870.00 | 14,120.00 | 13,600.00 | 13,660.00 | 13,660.00 | -1.01% | 263,327 |
| Nov 17, 2025 | 13,390.00 | 14,030.00 | 13,390.00 | 13,800.00 | 13,800.00 | 5.83% | 477,059 |
| Nov 14, 2025 | 13,220.00 | 13,290.00 | 12,990.00 | 13,040.00 | 13,040.00 | -2.10% | 78,580 |
| Nov 13, 2025 | 13,210.00 | 13,420.00 | 13,210.00 | 13,320.00 | 13,320.00 | - | 56,948 |
| Nov 12, 2025 | 13,090.00 | 13,400.00 | 13,080.00 | 13,320.00 | 13,320.00 | 1.83% | 74,755 |
| Nov 11, 2025 | 13,290.00 | 13,410.00 | 13,050.00 | 13,080.00 | 13,080.00 | -1.58% | 68,053 |
| Nov 10, 2025 | 12,900.00 | 13,300.00 | 12,900.00 | 13,290.00 | 13,290.00 | 3.02% | 101,904 |
| Nov 7, 2025 | 13,000.00 | 13,090.00 | 12,780.00 | 12,900.00 | 12,900.00 | -1.23% | 71,882 |
| Nov 6, 2025 | 13,000.00 | 13,220.00 | 12,900.00 | 13,060.00 | 13,060.00 | 0.77% | 85,918 |
| Nov 5, 2025 | 13,020.00 | 13,040.00 | 12,600.00 | 12,960.00 | 12,960.00 | -0.46% | 123,978 |
| Nov 4, 2025 | 13,020.00 | 13,230.00 | 12,920.00 | 13,020.00 | 13,020.00 | - | 103,280 |
| Nov 3, 2025 | 13,310.00 | 13,330.00 | 13,000.00 | 13,020.00 | 13,020.00 | -2.18% | 151,419 |
| Oct 31, 2025 | 13,220.00 | 13,400.00 | 13,200.00 | 13,310.00 | 13,310.00 | 0.68% | 55,595 |
| Oct 30, 2025 | 13,350.00 | 13,400.00 | 13,200.00 | 13,220.00 | 13,220.00 | -0.97% | 136,317 |
| Oct 29, 2025 | 13,580.00 | 13,600.00 | 13,340.00 | 13,350.00 | 13,350.00 | -1.69% | 170,318 |
| Oct 28, 2025 | 13,680.00 | 13,800.00 | 13,500.00 | 13,580.00 | 13,580.00 | -0.73% | 140,010 |
| Oct 27, 2025 | 13,690.00 | 13,860.00 | 13,600.00 | 13,680.00 | 13,680.00 | - | 140,701 |
| Oct 24, 2025 | 13,820.00 | 13,820.00 | 13,570.00 | 13,680.00 | 13,680.00 | -0.87% | 137,406 |
| Oct 23, 2025 | 13,960.00 | 14,140.00 | 13,770.00 | 13,800.00 | 13,800.00 | -1.15% | 179,695 |
| Oct 22, 2025 | 13,820.00 | 14,140.00 | 13,710.00 | 13,960.00 | 13,960.00 | 1.01% | 101,371 |
| Oct 21, 2025 | 14,050.00 | 14,130.00 | 13,790.00 | 13,820.00 | 13,820.00 | -1.71% | 154,616 |
| Oct 20, 2025 | 14,180.00 | 14,190.00 | 13,850.00 | 14,060.00 | 14,060.00 | 1.08% | 132,548 |
| Oct 17, 2025 | 13,800.00 | 14,200.00 | 13,580.00 | 13,910.00 | 13,910.00 | 0.80% | 275,903 |
| Oct 16, 2025 | 14,000.00 | 14,110.00 | 13,760.00 | 13,800.00 | 13,800.00 | -1.43% | 194,129 |
| Oct 15, 2025 | 13,570.00 | 14,920.00 | 13,570.00 | 14,000.00 | 14,000.00 | 3.17% | 565,391 |
| Oct 14, 2025 | 13,920.00 | 13,950.00 | 13,500.00 | 13,570.00 | 13,570.00 | -2.51% | 222,188 |
| Oct 13, 2025 | 13,870.00 | 14,150.00 | 13,830.00 | 13,920.00 | 13,920.00 | -2.45% | 213,415 |
| Oct 10, 2025 | 14,370.00 | 14,370.00 | 13,960.00 | 14,270.00 | 14,270.00 | -0.70% | 176,907 |