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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	14,230	14,330	14,330	14,400	13,970	87,170
September 26, 2025	14,200	14,110	14,110	14,370	13,910	179,923
September 25, 2025	14,340	14,290	14,290	14,430	14,260	95,017
September 24, 2025	14,630	14,430	14,430	14,630	14,380	118,145
September 23, 2025	14,420	14,640	14,640	14,920	14,300	277,198
September 22, 2025	14,520	14,390	14,390	14,600	14,370	122,418
September 19, 2025	14,600	14,500	14,500	14,760	14,500	132,730
September 18, 2025	14,720	14,600	14,600	14,760	14,500	189,188
September 17, 2025	15,160	14,720	14,720	15,190	14,660	230,181
September 16, 2025	14,800	14,970	14,970	15,400	14,580	480,314
September 15, 2025	15,050	14,780	14,780	15,190	14,780	328,362
September 12, 2025	15,800	14,960	14,960	15,950	14,870	1.66M
September 11, 2025	14,080	14,720	14,720	14,770	14,080	603,765
September 10, 2025	13,980	14,080	14,080	14,230	13,980	125,921
September 09, 2025	13,940	13,970	13,970	14,060	13,910	100,953
September 08, 2025	14,060	13,970	13,970	14,070	13,910	81,634
September 05, 2025	13,900	14,020	14,020	14,260	13,840	242,885
September 04, 2025	13,750	13,850	13,850	13,850	13,660	126,935
September 03, 2025	13,890	13,750	13,750	13,900	13,635	162,469
September 02, 2025	14,020	13,900	13,900	14,170	13,800	140,835
September 01, 2025	13,800	13,970	13,970	14,400	13,790	279,800
August 29, 2025	14,100	13,970	13,970	14,160	13,960	70,585
August 28, 2025	13,940	14,060	14,060	14,570	13,860	210,713
August 27, 2025	14,160	14,010	14,010	14,200	14,010	99,308
August 26, 2025	14,270	14,150	14,150	14,380	14,050	121,756
August 25, 2025	14,300	14,300	14,300	14,460	14,200	119,455
August 22, 2025	14,460	14,290	14,290	14,620	14,230	203,869
August 21, 2025	14,900	14,500	14,500	14,910	14,480	217,877
August 20, 2025	13,850	14,740	14,740	16,060	13,850	2.95M
August 19, 2025	14,820	14,380	14,380	14,820	14,250	292,847
August 18, 2025	15,350	14,880	14,880	15,390	14,830	257,353
August 14, 2025	15,650	15,440	15,440	15,660	15,300	237,694
August 13, 2025	16,350	15,600	15,600	16,360	15,370	458,542
August 12, 2025	17,190	16,220	16,220	17,200	16,200	625,178
August 11, 2025	16,320	16,560	16,560	16,790	16,060	995,886
August 08, 2025	16,510	16,130	16,130	16,650	16,130	380,820
August 07, 2025	16,760	16,510	16,510	17,190	15,970	1.37M
August 06, 2025	17,170	16,630	16,630	17,490	16,340	1.11M
August 05, 2025	17,320	16,530	16,530	17,970	16,440	1.5M
August 04, 2025	17,000	16,130	16,130	17,390	16,100	1.56M
August 01, 2025	14,450	17,670	17,670	18,490	14,450	13.68M
July 31, 2025	14,670	14,860	14,860	15,120	14,300	979,118
July 30, 2025	15,330	14,660	14,660	15,650	14,560	1.3M
July 29, 2025	15,000	14,270	14,270	15,730	14,120	2.4M
July 28, 2025	13,850	13,400	13,400	13,860	13,360	274,577
July 25, 2025	14,130	13,750	13,750	14,300	13,680	479,046
July 24, 2025	14,870	14,260	14,260	14,870	14,100	936,588
July 23, 2025	14,600	15,050	15,050	15,880	13,890	5.72M
July 22, 2025	12,550	12,490	12,490	12,570	12,450	39,466
July 21, 2025	12,480	12,510	12,510	12,570	12,430	60,088
July 18, 2025	12,450	12,470	12,470	12,470	12,280	43,240
July 17, 2025	12,490	12,390	12,390	12,520	12,270	52,845
July 16, 2025	12,680	12,410	12,410	12,680	12,390	80,828
July 15, 2025	12,720	12,620	12,620	12,750	12,570	89,673
July 14, 2025	12,790	12,720	12,720	12,890	12,650	116,284
July 11, 2025	12,680	12,640	12,640	12,790	12,570	53,601
July 10, 2025	12,660	12,670	12,670	12,750	12,560	70,743
July 09, 2025	12,510	12,600	12,600	12,630	12,470	95,732
July 08, 2025	12,580	12,510	12,510	12,580	12,330	103,253
July 07, 2025	12,380	12,580	12,580	12,740	12,350	193,984

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