Skip to main content
Pulmuone Corporate (KRX:017810)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,080
-90 (-0.74%)
Apr 28, 2026, 3:30 PM KST

Pulmuone Corporate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612,200.0012,200.0012,010.0012,080.0012,080.00-0.74%54,367
Apr 27, 202612,170.0012,270.0012,170.0012,170.0012,170.000.66%25,371
Apr 24, 202612,130.0012,210.0011,880.0012,090.0012,090.00-0.33%47,731
Apr 23, 202612,340.0012,350.0011,950.0012,130.0012,130.00-0.82%58,442
Apr 22, 202612,380.0012,380.0012,220.0012,230.0012,230.00-0.81%39,866
Apr 21, 202612,450.0012,500.0012,280.0012,330.0012,330.00-0.56%49,888
Apr 20, 202612,480.0012,480.0012,290.0012,400.0012,400.00-0.24%18,662
Apr 17, 202612,560.0012,600.0012,350.0012,430.0012,430.00-0.80%25,131
Apr 16, 202612,700.0012,730.0012,510.0012,530.0012,530.00-0.56%29,983
Apr 15, 202612,470.0012,720.0012,470.0012,600.0012,600.001.12%94,287
Apr 14, 202612,280.0012,520.0012,220.0012,460.0012,460.002.81%65,465
Apr 13, 202612,230.0012,280.0012,090.0012,120.0012,120.00-1.46%23,282
Apr 10, 202612,220.0012,330.0012,150.0012,300.0012,300.000.74%26,158
Apr 9, 202612,060.0012,300.0012,010.0012,210.0012,210.001.67%52,713
Apr 8, 202612,020.0012,210.0011,930.0012,010.0012,010.000.92%24,876
Apr 7, 202611,930.0012,000.0011,860.0011,900.0011,900.000.34%22,161
Apr 6, 202612,100.0012,100.0011,830.0011,860.0011,860.00-1.33%19,920
Apr 3, 202611,820.0012,100.0011,820.0012,020.0012,020.001.86%43,923
Apr 2, 202612,080.0012,200.0011,700.0011,800.0011,800.00-2.64%46,674
Apr 1, 202611,850.0012,120.0011,790.0012,120.0012,120.004.48%32,226
Mar 31, 202611,880.0011,950.0011,600.0011,600.0011,600.00-2.03%26,978
Mar 30, 202611,930.0012,120.0011,780.0011,840.0011,738.34-2.23%115,201
Mar 27, 202612,050.0012,560.0011,780.0012,110.0012,006.03-0.08%76,224
Mar 26, 202612,400.0012,420.0011,990.0012,120.0012,015.94-1.70%90,028
Mar 25, 202612,290.0012,430.0012,210.0012,330.0012,224.14-1.28%40,202
Mar 24, 202611,910.0012,820.0011,760.0012,490.0012,382.768.89%162,607
Mar 23, 202611,860.0011,860.0011,430.0011,470.0011,371.52-4.02%62,505
Mar 20, 202611,740.0011,970.0011,730.0011,950.0011,847.401.88%47,850
Mar 19, 202611,970.0011,970.0011,670.0011,730.0011,629.29-2.01%60,231
Mar 18, 202612,110.0012,200.0011,950.0011,970.0011,867.23-0.58%42,083
Mar 17, 202611,860.0012,150.0011,860.0012,040.0011,936.631.69%19,601
Mar 16, 202611,950.0012,000.0011,820.0011,840.0011,738.34-1.42%43,759
Mar 13, 202611,970.0012,100.0011,870.0012,010.0011,906.88-0.41%17,897
Mar 12, 202612,140.0012,150.0011,950.0012,060.0011,956.45-0.41%27,365
Mar 11, 202612,040.0012,350.0012,030.0012,110.0012,006.031.34%37,868
Mar 10, 202611,910.0012,030.0011,860.0011,950.0011,847.403.11%33,317
Mar 9, 202611,640.0011,700.0011,450.0011,590.0011,490.49-3.66%50,892
Mar 6, 202612,040.0012,140.0011,820.0012,030.0011,926.71-0.58%35,036
Mar 5, 202611,850.0012,300.0011,850.0012,100.0011,996.115.22%70,263
Mar 4, 202612,020.0012,560.0011,400.0011,500.0011,401.26-8.73%158,253
Mar 3, 202612,920.0012,940.0012,600.0012,600.0012,491.82-2.93%95,642
Feb 27, 202613,140.0013,140.0012,930.0012,980.0012,868.56-0.84%61,760
Feb 26, 202613,400.0013,400.0013,050.0013,090.0012,977.61-2.31%88,919
Feb 25, 202613,610.0013,620.0013,380.0013,400.0013,284.95-1.33%64,353
Feb 24, 202613,650.0013,720.0013,410.0013,580.0013,463.40-0.29%81,101
Feb 23, 202613,490.0013,700.0013,410.0013,620.0013,503.061.41%115,605
Feb 20, 202613,530.0013,710.0013,390.0013,430.0013,314.690.22%95,340
Feb 19, 202613,310.0013,410.0013,170.0013,400.0013,284.951.67%81,795
Feb 13, 202613,380.0013,380.0013,110.0013,180.0013,066.84-1.49%54,774
Feb 12, 202613,230.0013,490.0013,200.0013,380.0013,265.121.13%92,871
Feb 11, 202613,250.0013,280.0013,150.0013,230.0013,116.41-0.15%43,266
Feb 10, 202613,000.0013,270.0013,000.0013,250.0013,136.241.92%95,451
Feb 9, 202612,820.0013,030.0012,820.0013,000.0012,888.381.64%47,511
Feb 6, 202612,880.0012,880.0012,310.0012,790.0012,680.19-1.39%84,068
Feb 5, 202613,010.0013,120.0012,870.0012,970.0012,858.64-79,758
Feb 4, 202612,740.0013,030.0012,690.0012,970.0012,858.642.21%121,319
Feb 3, 202612,800.0012,960.0012,580.0012,690.0012,581.05-0.63%196,163
Feb 2, 202613,000.0013,060.0012,750.0012,770.0012,660.36-2.52%109,942
Jan 30, 202613,170.0013,220.0012,980.0013,100.0012,987.53-0.91%72,010
Jan 29, 202613,110.0013,230.0012,870.0013,220.0013,106.490.38%95,274
Jan 28, 202613,140.0013,210.0013,070.0013,170.0013,056.921.07%69,898
Jan 27, 202612,960.0013,100.0012,960.0013,030.0012,918.13-0.38%43,883
Jan 26, 202613,080.0013,190.0013,010.0013,080.0012,967.700.08%64,541
Jan 23, 202612,850.0013,130.0012,850.0013,070.0012,957.781.32%92,620
Jan 22, 202612,890.0012,960.0012,750.0012,900.0012,789.240.55%75,360
Jan 21, 202613,030.0013,070.0012,780.0012,830.0012,719.84-1.76%88,104
Jan 20, 202612,940.0013,130.0012,930.0013,060.0012,947.870.54%58,923
Jan 19, 202613,100.0013,200.0012,950.0012,990.0012,878.47-1.07%77,641
Jan 16, 202613,290.0013,390.0013,090.0013,130.0013,017.27-1.20%74,499
Jan 15, 202613,780.0013,780.0013,190.0013,290.0013,175.89-3.49%125,374
Jan 14, 202613,550.0013,840.0013,420.0013,770.0013,651.771.62%132,811
Jan 13, 202613,260.0013,550.0013,260.0013,550.0013,433.662.34%127,981
Jan 12, 202613,350.0013,440.0013,090.0013,240.0013,126.321.07%85,488
Jan 9, 202613,450.0013,500.0013,000.0013,100.0012,987.533.56%185,333
Jan 8, 202612,780.0012,850.0012,490.0012,650.0012,541.39-1.56%79,057
Jan 7, 202613,120.0013,120.0012,800.0012,850.0012,739.67-2.06%104,883
Jan 6, 202613,030.0013,120.0012,990.0013,120.0013,007.350.54%45,940
Jan 5, 202612,990.0013,090.0012,970.0013,050.0012,937.950.54%65,286
Jan 2, 202612,940.0013,050.0012,940.0012,980.0012,868.560.31%56,106
Dec 30, 202512,950.0013,040.0012,880.0012,940.0012,828.90-0.08%46,624
Dec 29, 202512,920.0013,020.0012,750.0012,950.0012,838.81-0.54%65,942
Dec 26, 202513,060.0013,170.0012,990.0013,020.0012,908.21-0.38%50,724
Dec 24, 202513,000.0013,080.0012,980.0013,070.0012,957.780.62%50,845
Dec 23, 202513,090.0013,150.0012,990.0012,990.0012,878.47-0.76%51,348
Dec 22, 202513,080.0013,150.0013,020.0013,090.0012,977.610.15%55,499
Dec 19, 202512,910.0013,080.0012,880.0013,070.0012,957.781.32%63,267
Dec 18, 202512,900.0013,000.0012,800.0012,900.0012,789.24-0.77%58,295
Dec 17, 202512,970.0013,060.0012,920.0013,000.0012,888.380.31%43,307
Dec 16, 202513,100.0013,130.0012,940.0012,960.0012,848.73-1.29%90,549
Dec 15, 202513,230.0013,400.0013,060.0013,130.0013,017.27-0.30%117,912
Dec 12, 202513,110.0013,280.0013,080.0013,170.0013,056.920.53%76,237
Dec 11, 202512,980.0013,200.0012,980.0013,100.0012,987.531.00%72,160
Dec 10, 202513,040.0013,070.0012,970.0012,970.0012,858.64-0.54%44,318
Dec 9, 202513,100.0013,150.0012,950.0013,040.0012,928.04-0.46%71,734
Dec 8, 202513,150.0013,270.0013,080.0013,100.0012,987.53-0.83%56,968
Dec 5, 202513,160.0013,270.0013,050.0013,210.0013,096.580.76%71,712
Dec 4, 202513,310.0013,360.0013,100.0013,110.0012,997.44-1.87%95,189
Dec 3, 202513,320.0013,410.0013,230.0013,360.0013,245.290.30%98,235
Dec 2, 202513,330.0013,390.0013,240.0013,320.0013,205.64-65,114
Dec 1, 202513,630.0013,630.0013,310.0013,320.0013,205.64-1.48%89,949