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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12,460	12,310	12,310	12,480	12,130	80,611
July 03, 2025	12,460	12,380	12,380	12,470	12,300	89,331
July 02, 2025	12,380	12,370	12,370	12,450	12,160	87,044
July 01, 2025	12,140	12,290	12,290	12,480	12,010	197,755
June 30, 2025	12,000	12,050	12,050	12,150	11,890	163,769
June 27, 2025	12,150	11,900	11,900	12,190	11,810	108,665
June 26, 2025	12,360	12,080	12,080	12,370	11,940	182,789
June 25, 2025	12,350	12,300	12,300	12,420	12,200	65,543
June 24, 2025	12,260	12,280	12,280	12,320	12,150	83,054
June 23, 2025	12,500	12,140	12,140	12,500	12,130	88,962
June 20, 2025	12,290	12,410	12,410	12,420	12,160	68,471
June 19, 2025	12,210	12,140	12,140	12,340	12,130	62,850
June 18, 2025	12,080	12,190	12,190	12,290	12,040	99,369
June 17, 2025	12,200	12,130	12,130	12,220	12,020	124,636
June 16, 2025	11,970	12,120	12,120	12,180	11,750	127,982
June 13, 2025	12,700	12,010	12,010	12,730	12,000	224,375
June 12, 2025	12,770	12,600	12,600	12,890	12,580	140,084
June 11, 2025	12,780	12,730	12,730	12,880	12,650	106,445
June 10, 2025	13,090	12,670	12,670	13,090	12,660	127,755
June 09, 2025	12,850	12,950	12,950	13,100	12,750	102,398
June 05, 2025	13,100	12,900	12,900	13,160	12,890	102,022
June 04, 2025	12,570	12,950	12,950	13,100	12,500	176,871
June 02, 2025	12,700	12,450	12,450	12,730	12,410	73,804
May 30, 2025	12,700	12,650	12,650	12,870	12,590	106,990
May 29, 2025	12,790	12,650	12,650	12,790	12,370	147,318
May 28, 2025	12,610	12,660	12,660	12,790	12,520	48,684
May 27, 2025	12,570	12,550	12,550	12,820	12,510	69,301
May 26, 2025	12,590	12,520	12,520	12,680	12,450	69,350
May 23, 2025	12,710	12,550	12,550	12,840	12,500	96,752

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