Pulmuone Co., Ltd. - 017810.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,530	13,430	13,430	13,710	13,390	95,340
February 19, 2026	13,310	13,400	13,400	13,410	13,170	81,795
February 13, 2026	13,380	13,180	13,180	13,380	13,110	54,774
February 12, 2026	13,230	13,380	13,380	13,490	13,200	93,581
February 11, 2026	13,250	13,230	13,230	13,280	13,150	43,266
February 10, 2026	13,000	13,250	13,250	13,270	13,000	95,451
February 09, 2026	12,820	13,000	13,000	13,030	12,820	47,511
February 06, 2026	12,880	12,790	12,790	12,880	12,310	84,068
February 05, 2026	13,010	12,970	12,970	13,120	12,870	79,758
February 04, 2026	12,740	12,970	12,970	13,030	12,690	122,985
February 03, 2026	12,800	12,690	12,690	12,960	12,580	196,163
February 02, 2026	13,000	12,770	12,770	13,060	12,750	109,942
January 30, 2026	13,170	13,100	13,100	13,220	12,980	76,481
January 29, 2026	13,110	13,220	13,220	13,230	12,870	96,932
January 28, 2026	13,140	13,170	13,170	13,210	13,070	69,898
January 27, 2026	12,960	13,030	13,030	13,100	12,960	43,883
January 26, 2026	13,080	13,080	13,080	13,190	13,010	64,541
January 23, 2026	12,850	13,070	13,070	13,130	12,850	92,620
January 22, 2026	12,890	12,900	12,900	12,960	12,750	75,360
January 21, 2026	13,030	12,830	12,830	13,070	12,780	88,104
January 20, 2026	12,940	13,060	13,060	13,130	12,930	59,962
January 19, 2026	13,100	12,990	12,990	13,200	12,950	79,319
January 16, 2026	13,290	13,130	13,130	13,390	13,090	73,811
January 15, 2026	13,780	13,290	13,290	13,780	13,190	125,374
January 14, 2026	13,550	13,770	13,770	13,840	13,420	132,811
January 13, 2026	13,260	13,550	13,550	13,550	13,260	127,981
January 12, 2026	13,350	13,240	13,240	13,440	13,090	85,488
January 09, 2026	13,450	13,100	13,100	13,500	13,000	187,282
January 08, 2026	12,780	12,650	12,650	12,850	12,490	79,057
January 07, 2026	13,120	12,850	12,850	13,120	12,800	104,883
January 06, 2026	13,030	13,120	13,120	13,120	12,990	48,761
January 05, 2026	12,990	13,050	13,050	13,090	12,970	65,286
January 02, 2026	12,940	12,980	12,980	13,050	12,940	57,532
December 30, 2025	12,950	12,940	12,940	13,040	12,880	44,854
December 29, 2025	12,920	12,950	12,950	13,020	12,750	66,864
December 26, 2025	13,060	13,020	13,020	13,170	12,990	50,719
December 24, 2025	13,000	13,070	13,070	13,080	12,980	52,943
December 23, 2025	13,090	12,990	12,990	13,150	12,990	51,038
December 22, 2025	13,080	13,090	13,090	13,150	13,020	55,450
December 19, 2025	12,910	13,070	13,070	13,080	12,880	65,719
December 18, 2025	12,900	12,930	12,930	13,000	12,800	55,920
December 17, 2025	12,970	13,000	13,000	13,060	12,920	43,307
December 16, 2025	13,100	12,960	12,960	13,130	12,940	93,161
December 15, 2025	13,230	13,130	13,130	13,400	13,060	124,314
December 12, 2025	13,110	13,170	13,170	13,280	13,080	73,981
December 11, 2025	12,980	13,100	13,100	13,200	12,980	73,971
December 10, 2025	13,040	12,970	12,970	13,070	12,970	45,497
December 09, 2025	13,100	13,040	13,040	13,150	12,950	71,158
December 08, 2025	13,150	13,100	13,100	13,270	13,080	56,381
December 05, 2025	13,160	13,210	13,210	13,270	13,050	71,395
December 04, 2025	13,310	13,110	13,110	13,360	13,100	96,523
December 03, 2025	13,320	13,360	13,360	13,410	13,230	100,909
December 02, 2025	13,330	13,320	13,320	13,390	13,240	65,087
December 01, 2025	13,630	13,320	13,320	13,630	13,310	88,756
November 28, 2025	13,450	13,520	13,520	13,620	13,400	93,086
November 27, 2025	13,500	13,450	13,450	13,620	13,390	67,700
November 26, 2025	13,300	13,490	13,490	13,500	13,190	96,022
November 25, 2025	13,480	13,250	13,250	13,650	13,190	87,231
November 24, 2025	13,550	13,450	13,450	13,670	13,350	87,834
November 21, 2025	13,550	13,550	13,550	13,700	13,320	100,278

Pulmuone Co., Ltd. (017810.KS) KSC