Pulmuone Corporate (KRX:017810)
South Korea
· Delayed Price · Currency is KRW 13,210
+100 (0.76%)
At close: Dec 5, 2025
Pulmuone Corporate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 14,540.00 | 14,640.00 | 14,180.00 | 14,370.00 | 14,370.00 | -1.30% | 155,866 |
| Oct 1, 2025 | 14,780.00 | 14,790.00 | 14,450.00 | 14,560.00 | 14,560.00 | -1.49% | 148,226 |
| Sep 30, 2025 | 14,340.00 | 15,150.00 | 14,280.00 | 14,780.00 | 14,780.00 | 3.14% | 458,862 |
| Sep 29, 2025 | 14,230.00 | 14,400.00 | 13,970.00 | 14,330.00 | 14,330.00 | 1.56% | 89,208 |
| Sep 26, 2025 | 14,200.00 | 14,370.00 | 13,910.00 | 14,110.00 | 14,110.00 | -1.26% | 178,422 |
| Sep 25, 2025 | 14,340.00 | 14,430.00 | 14,260.00 | 14,290.00 | 14,290.00 | -0.97% | 96,331 |
| Sep 24, 2025 | 14,630.00 | 14,630.00 | 14,380.00 | 14,430.00 | 14,430.00 | -1.43% | 108,746 |
| Sep 23, 2025 | 14,420.00 | 14,920.00 | 14,300.00 | 14,640.00 | 14,640.00 | 1.74% | 278,613 |
| Sep 22, 2025 | 14,520.00 | 14,600.00 | 14,370.00 | 14,390.00 | 14,390.00 | -0.76% | 118,916 |
| Sep 19, 2025 | 14,600.00 | 14,760.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 131,293 |
| Sep 18, 2025 | 14,720.00 | 14,760.00 | 14,500.00 | 14,600.00 | 14,600.00 | -0.82% | 187,902 |
| Sep 17, 2025 | 15,160.00 | 15,190.00 | 14,660.00 | 14,720.00 | 14,720.00 | -1.67% | 230,181 |
| Sep 16, 2025 | 14,800.00 | 15,400.00 | 14,580.00 | 14,970.00 | 14,970.00 | 1.29% | 480,314 |
| Sep 15, 2025 | 15,050.00 | 15,190.00 | 14,780.00 | 14,780.00 | 14,780.00 | -1.20% | 328,362 |
| Sep 12, 2025 | 15,800.00 | 15,950.00 | 14,870.00 | 14,960.00 | 14,960.00 | 1.63% | 1,658,228 |
| Sep 11, 2025 | 14,080.00 | 14,770.00 | 14,080.00 | 14,720.00 | 14,720.00 | 4.55% | 603,765 |
| Sep 10, 2025 | 13,980.00 | 14,230.00 | 13,980.00 | 14,080.00 | 14,080.00 | 0.79% | 125,921 |
| Sep 9, 2025 | 13,940.00 | 14,060.00 | 13,910.00 | 13,970.00 | 13,970.00 | - | 101,546 |
| Sep 8, 2025 | 14,060.00 | 14,070.00 | 13,910.00 | 13,970.00 | 13,970.00 | -0.71% | 81,634 |
| Sep 5, 2025 | 13,900.00 | 14,260.00 | 13,840.00 | 14,070.00 | 14,070.00 | 1.59% | 247,058 |
| Sep 4, 2025 | 13,750.00 | 13,850.00 | 13,660.00 | 13,850.00 | 13,850.00 | 0.73% | 127,386 |
| Sep 3, 2025 | 13,890.00 | 13,900.00 | 13,635.00 | 13,750.00 | 13,750.00 | -1.08% | 162,469 |
| Sep 2, 2025 | 14,020.00 | 14,170.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.50% | 140,835 |
| Sep 1, 2025 | 13,800.00 | 14,400.00 | 13,790.00 | 13,970.00 | 13,970.00 | - | 279,800 |
| Aug 29, 2025 | 14,100.00 | 14,160.00 | 13,960.00 | 13,970.00 | 13,970.00 | -0.64% | 72,399 |
| Aug 28, 2025 | 13,940.00 | 14,570.00 | 13,860.00 | 14,060.00 | 14,060.00 | 0.36% | 210,713 |
| Aug 27, 2025 | 14,160.00 | 14,200.00 | 14,010.00 | 14,010.00 | 14,010.00 | -0.99% | 99,308 |
| Aug 26, 2025 | 14,270.00 | 14,380.00 | 14,050.00 | 14,150.00 | 14,150.00 | -1.05% | 120,198 |
| Aug 25, 2025 | 14,300.00 | 14,460.00 | 14,200.00 | 14,300.00 | 14,300.00 | 0.07% | 119,455 |
| Aug 22, 2025 | 14,460.00 | 14,620.00 | 14,230.00 | 14,290.00 | 14,290.00 | -1.45% | 201,290 |
| Aug 21, 2025 | 14,900.00 | 14,910.00 | 14,480.00 | 14,500.00 | 14,500.00 | -1.63% | 217,877 |
| Aug 20, 2025 | 13,850.00 | 16,060.00 | 13,850.00 | 14,740.00 | 14,740.00 | 2.50% | 2,952,922 |
| Aug 19, 2025 | 14,820.00 | 14,820.00 | 14,250.00 | 14,380.00 | 14,380.00 | -3.36% | 289,215 |
| Aug 18, 2025 | 15,350.00 | 15,390.00 | 14,830.00 | 14,880.00 | 14,880.00 | -3.63% | 253,378 |
| Aug 14, 2025 | 15,650.00 | 15,660.00 | 15,300.00 | 15,440.00 | 15,440.00 | -1.03% | 237,694 |
| Aug 13, 2025 | 16,350.00 | 16,360.00 | 15,370.00 | 15,600.00 | 15,600.00 | -3.82% | 458,542 |
| Aug 12, 2025 | 17,190.00 | 17,200.00 | 16,200.00 | 16,220.00 | 16,220.00 | -2.05% | 617,814 |
| Aug 11, 2025 | 16,320.00 | 16,790.00 | 16,060.00 | 16,560.00 | 16,560.00 | 2.67% | 995,886 |
| Aug 8, 2025 | 16,510.00 | 16,650.00 | 16,130.00 | 16,130.00 | 16,130.00 | -2.30% | 372,650 |
| Aug 7, 2025 | 16,760.00 | 17,190.00 | 15,970.00 | 16,510.00 | 16,510.00 | -0.72% | 1,366,645 |
| Aug 6, 2025 | 17,170.00 | 17,490.00 | 16,340.00 | 16,630.00 | 16,630.00 | 0.60% | 1,108,042 |
| Aug 5, 2025 | 17,320.00 | 17,970.00 | 16,440.00 | 16,530.00 | 16,530.00 | 2.48% | 1,488,886 |
| Aug 4, 2025 | 17,000.00 | 17,390.00 | 16,100.00 | 16,130.00 | 16,130.00 | -8.72% | 1,564,649 |
| Aug 1, 2025 | 14,450.00 | 18,490.00 | 14,450.00 | 17,670.00 | 17,670.00 | 18.91% | 13,684,470 |
| Jul 31, 2025 | 14,670.00 | 15,120.00 | 14,300.00 | 14,860.00 | 14,860.00 | 1.36% | 957,894 |
| Jul 30, 2025 | 15,330.00 | 15,650.00 | 14,560.00 | 14,660.00 | 14,660.00 | 2.73% | 1,285,276 |
| Jul 29, 2025 | 15,000.00 | 15,730.00 | 14,120.00 | 14,270.00 | 14,270.00 | 6.49% | 2,388,360 |
| Jul 28, 2025 | 13,850.00 | 13,860.00 | 13,360.00 | 13,400.00 | 13,400.00 | -2.55% | 274,577 |
| Jul 25, 2025 | 14,130.00 | 14,300.00 | 13,680.00 | 13,750.00 | 13,750.00 | -3.58% | 479,046 |
| Jul 24, 2025 | 14,870.00 | 14,870.00 | 14,100.00 | 14,260.00 | 14,260.00 | -5.25% | 928,198 |
| Jul 23, 2025 | 14,600.00 | 15,880.00 | 13,890.00 | 15,050.00 | 15,050.00 | 20.50% | 5,692,434 |
| Jul 22, 2025 | 12,550.00 | 12,570.00 | 12,450.00 | 12,490.00 | 12,490.00 | -0.16% | 38,866 |
| Jul 21, 2025 | 12,480.00 | 12,570.00 | 12,430.00 | 12,510.00 | 12,510.00 | 0.32% | 60,088 |
| Jul 18, 2025 | 12,450.00 | 12,470.00 | 12,280.00 | 12,470.00 | 12,470.00 | 0.65% | 43,240 |
| Jul 17, 2025 | 12,490.00 | 12,520.00 | 12,270.00 | 12,390.00 | 12,390.00 | -0.16% | 52,845 |
| Jul 16, 2025 | 12,680.00 | 12,680.00 | 12,390.00 | 12,410.00 | 12,410.00 | -1.66% | 79,956 |
| Jul 15, 2025 | 12,720.00 | 12,750.00 | 12,570.00 | 12,620.00 | 12,620.00 | -0.79% | 89,673 |
| Jul 14, 2025 | 12,790.00 | 12,890.00 | 12,650.00 | 12,720.00 | 12,720.00 | 0.63% | 116,284 |
| Jul 11, 2025 | 12,680.00 | 12,790.00 | 12,570.00 | 12,640.00 | 12,640.00 | -0.24% | 53,601 |