Pulmuone Corporate 017810
KRX · South Korea · Consumer Non-Durables
KRW 8,660.00+40.00 (+0.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 8,660.00 | +0.46% | KRW 8,640.00 | KRW 8,720.00 | KRW 8,600.00 | 8.07K |
| 2026-09-30 | KRW 8,620.00 | -0.92% | KRW 8,800.00 | KRW 8,800.00 | KRW 8,620.00 | 18.44K |
| 2026-09-29 | KRW 8,700.00 | -1.25% | KRW 8,830.00 | KRW 8,830.00 | KRW 8,690.00 | 11.48K |
| 2026-09-28 | KRW 8,810.00 | +1.03% | KRW 8,910.00 | KRW 8,910.00 | KRW 8,710.00 | 14.89K |
| 2026-09-23 | KRW 8,720.00 | -1.02% | KRW 8,870.00 | KRW 8,890.00 | KRW 8,720.00 | 19.98K |
| 2026-09-22 | KRW 8,810.00 | 0.00% | KRW 8,880.00 | KRW 8,930.00 | KRW 8,750.00 | 15.19K |
| 2026-09-21 | KRW 8,810.00 | -0.45% | KRW 8,830.00 | KRW 8,890.00 | KRW 8,730.00 | 21.21K |
| 2026-09-18 | KRW 8,850.00 | -0.34% | KRW 8,960.00 | KRW 8,970.00 | KRW 8,810.00 | 14.75K |
| 2026-09-17 | KRW 8,880.00 | +1.02% | KRW 8,880.00 | KRW 8,900.00 | KRW 8,780.00 | 10.91K |
| 2026-09-16 | KRW 8,790.00 | -1.46% | KRW 9,000.00 | KRW 9,000.00 | KRW 8,720.00 | 24.35K |
| 2026-09-15 | KRW 8,920.00 | -4.09% | KRW 9,240.00 | KRW 9,290.00 | KRW 8,910.00 | 58.06K |
| 2026-09-14 | KRW 9,300.00 | -1.59% | KRW 9,500.00 | KRW 9,550.00 | KRW 9,290.00 | 32.25K |
| 2026-09-11 | KRW 9,450.00 | -0.53% | KRW 9,550.00 | KRW 9,560.00 | KRW 9,390.00 | 18.90K |
| 2026-09-10 | KRW 9,500.00 | +1.60% | KRW 9,360.00 | KRW 9,880.00 | KRW 9,330.00 | 62.04K |
| 2026-09-09 | KRW 9,350.00 | -0.32% | KRW 9,440.00 | KRW 9,440.00 | KRW 9,310.00 | 15.34K |
| 2026-09-08 | KRW 9,380.00 | -0.42% | KRW 9,470.00 | KRW 9,520.00 | KRW 9,380.00 | 18.09K |
| 2026-09-07 | KRW 9,420.00 | -1.15% | KRW 9,540.00 | KRW 9,570.00 | KRW 9,400.00 | 31.24K |
| 2026-09-04 | KRW 9,530.00 | -0.73% | KRW 9,660.00 | KRW 9,660.00 | KRW 9,500.00 | 14.42K |
| 2026-09-03 | KRW 9,600.00 | -0.10% | KRW 9,640.00 | KRW 9,680.00 | KRW 9,480.00 | 13.06K |
| 2026-09-02 | KRW 9,610.00 | -3.03% | KRW 9,850.00 | KRW 9,880.00 | KRW 9,550.00 | 27.34K |
| 2026-09-01 | KRW 9,910.00 | +0.51% | KRW 9,770.00 | KRW 9,920.00 | KRW 9,770.00 | 35.43K |
| 2026-08-31 | KRW 9,860.00 | +0.61% | KRW 9,860.00 | KRW 9,900.00 | KRW 9,700.00 | 26.58K |
| 2026-08-28 | KRW 9,800.00 | +2.62% | KRW 9,500.00 | KRW 9,845.00 | KRW 9,500.00 | 46.77K |
| 2026-08-27 | KRW 9,550.00 | -1.55% | KRW 9,700.00 | KRW 9,740.00 | KRW 9,530.00 | 22.87K |
| 2026-08-26 | KRW 9,700.00 | 0.00% | KRW 9,830.00 | KRW 9,900.00 | KRW 9,600.00 | 32.73K |
| 2026-08-25 | KRW 9,700.00 | +0.31% | KRW 9,700.00 | KRW 9,860.00 | KRW 9,510.00 | 39.20K |
| 2026-08-24 | KRW 9,670.00 | +4.77% | KRW 9,350.00 | KRW 9,740.00 | KRW 9,180.00 | 62.58K |
| 2026-08-21 | KRW 9,230.00 | -1.81% | KRW 9,310.00 | KRW 9,350.00 | KRW 9,130.00 | 18.25K |
| 2026-08-20 | KRW 9,400.00 | +3.75% | KRW 9,170.00 | KRW 9,400.00 | KRW 9,160.00 | 21.81K |
| 2026-08-19 | KRW 9,060.00 | -1.63% | KRW 9,110.00 | KRW 9,160.00 | KRW 8,960.00 | 29.42K |
| 2026-08-18 | KRW 9,210.00 | -6.02% | KRW 9,660.00 | KRW 9,790.00 | KRW 9,150.00 | 82.47K |
| 2026-08-14 | KRW 9,800.00 | +6.87% | KRW 9,190.00 | KRW 9,820.00 | KRW 9,170.00 | 107.70K |
| 2026-08-13 | KRW 9,170.00 | -1.40% | KRW 9,310.00 | KRW 9,420.00 | KRW 9,100.00 | 34.88K |
| 2026-08-12 | KRW 9,300.00 | -0.64% | KRW 9,270.00 | KRW 9,390.00 | KRW 9,270.00 | 18.29K |
| 2026-08-11 | KRW 9,360.00 | -0.74% | KRW 9,350.00 | KRW 9,450.00 | KRW 9,300.00 | 20.11K |
| 2026-08-10 | KRW 9,430.00 | +2.17% | KRW 9,290.00 | KRW 9,430.00 | KRW 9,140.00 | 29.50K |
| 2026-08-07 | KRW 9,230.00 | +1.43% | KRW 9,050.00 | KRW 9,300.00 | KRW 9,050.00 | 37.26K |
| 2026-08-06 | KRW 9,100.00 | +1.56% | KRW 8,980.00 | KRW 9,190.00 | KRW 8,960.00 | 22.22K |
| 2026-08-05 | KRW 8,960.00 | 0.00% | KRW 9,070.00 | KRW 9,140.00 | KRW 8,960.00 | 22.64K |
| 2026-08-04 | KRW 8,960.00 | +2.05% | KRW 8,790.00 | KRW 8,980.00 | KRW 8,790.00 | 12.09K |
| 2026-08-03 | KRW 8,780.00 | -0.57% | KRW 8,830.00 | KRW 8,970.00 | KRW 8,720.00 | 27.64K |
| 2026-07-31 | KRW 8,830.00 | +2.56% | KRW 8,620.00 | KRW 8,830.00 | KRW 8,600.00 | 31.60K |
| 2026-07-30 | KRW 8,610.00 | -1.15% | KRW 8,100.00 | KRW 8,850.00 | KRW 8,100.00 | 52.39K |
| 2026-07-29 | KRW 8,710.00 | -0.80% | KRW 8,780.00 | KRW 9,230.00 | KRW 8,650.00 | 86.39K |
| 2026-07-28 | KRW 8,780.00 | -2.34% | KRW 8,920.00 | KRW 9,200.00 | KRW 8,710.00 | 36.41K |
| 2026-07-27 | KRW 8,990.00 | +1.12% | KRW 9,020.00 | KRW 9,190.00 | KRW 8,890.00 | 17.68K |
| 2026-07-24 | KRW 8,890.00 | -1.11% | KRW 8,900.00 | KRW 9,070.00 | KRW 8,850.00 | 28.57K |
| 2026-07-23 | KRW 8,990.00 | +3.33% | KRW 8,700.00 | KRW 9,000.00 | KRW 8,690.00 | 34.46K |
| 2026-07-22 | KRW 8,700.00 | -0.80% | KRW 8,780.00 | KRW 8,860.00 | KRW 8,680.00 | 40.48K |
| 2026-07-21 | KRW 8,770.00 | -0.11% | KRW 8,700.00 | KRW 8,820.00 | KRW 8,680.00 | 15.44K |
| 2026-07-20 | KRW 8,780.00 | -1.13% | KRW 8,770.00 | KRW 8,900.00 | KRW 8,680.00 | 38.59K |
| 2026-07-16 | KRW 8,880.00 | -0.34% | KRW 8,950.00 | KRW 9,050.00 | KRW 8,770.00 | 39.43K |
| 2026-07-15 | KRW 8,910.00 | -1.33% | KRW 9,010.00 | KRW 9,130.00 | KRW 8,890.00 | 37.24K |
| 2026-07-14 | KRW 9,030.00 | 0.00% | KRW 8,960.00 | KRW 9,150.00 | KRW 8,910.00 | 46.91K |
| 2026-07-13 | KRW 9,030.00 | -1.53% | KRW 9,350.00 | KRW 9,350.00 | KRW 8,970.00 | 36.95K |
| 2026-07-10 | KRW 9,170.00 | +1.10% | KRW 9,000.00 | KRW 9,330.00 | KRW 9,000.00 | 21.12K |
| 2026-07-09 | KRW 9,070.00 | -1.73% | KRW 9,140.00 | KRW 9,400.00 | KRW 9,000.00 | 26.53K |
| 2026-07-08 | KRW 9,230.00 | -1.60% | KRW 9,450.00 | KRW 9,550.00 | KRW 9,070.00 | 47.70K |
| 2026-07-07 | KRW 9,380.00 | -0.42% | KRW 9,420.00 | KRW 9,540.00 | KRW 9,330.00 | 32.70K |
| 2026-07-06 | KRW 9,420.00 | +1.18% | KRW 9,320.00 | KRW 9,500.00 | KRW 9,280.00 | 11.41K |
| 2026-07-03 | KRW 9,310.00 | +0.87% | KRW 9,380.00 | KRW 9,380.00 | KRW 9,100.00 | 27.35K |
| 2026-07-02 | KRW 9,230.00 | -0.22% | KRW 9,320.00 | KRW 9,540.00 | KRW 9,080.00 | 32.64K |
| 2026-07-01 | KRW 9,250.00 | +1.43% | KRW 9,210.00 | KRW 9,400.00 | KRW 9,100.00 | 14.81K |
| 2026-06-30 | KRW 9,120.00 | -3.18% | KRW 9,370.00 | KRW 9,640.00 | KRW 9,110.00 | 18.84K |
| 2026-06-29 | KRW 9,420.00 | +4.55% | KRW 8,920.00 | KRW 9,520.00 | KRW 8,920.00 | 25.51K |
| 2026-06-26 | KRW 9,010.00 | -2.17% | KRW 9,130.00 | KRW 9,200.00 | KRW 8,820.00 | 46.12K |
| 2026-06-25 | KRW 9,210.00 | -0.97% | KRW 9,210.00 | KRW 9,470.00 | KRW 9,210.00 | 29.90K |
| 2026-06-24 | KRW 9,300.00 | +1.75% | KRW 9,180.00 | KRW 9,320.00 | KRW 9,070.00 | 28.76K |
| 2026-06-23 | KRW 9,140.00 | -3.59% | KRW 9,300.00 | KRW 9,650.00 | KRW 9,100.00 | 39.58K |
| 2026-06-22 | KRW 9,480.00 | -1.35% | KRW 9,590.00 | KRW 9,760.00 | KRW 9,430.00 | 28.75K |
| 2026-06-19 | KRW 9,610.00 | -1.94% | KRW 9,800.00 | KRW 9,900.00 | KRW 9,450.00 | 67.68K |
| 2026-06-18 | KRW 9,800.00 | -1.80% | KRW 9,990.00 | KRW 10,010.00 | KRW 9,710.00 | 44.96K |
| 2026-06-17 | KRW 9,980.00 | -1.09% | KRW 10,090.00 | KRW 10,180.00 | KRW 9,900.00 | 35.86K |
| 2026-06-16 | KRW 10,090.00 | +0.40% | KRW 10,050.00 | KRW 10,200.00 | KRW 9,990.00 | 25.38K |
| 2026-06-15 | KRW 10,050.00 | -0.10% | KRW 10,110.00 | KRW 10,210.00 | KRW 10,000.00 | 28.46K |
| 2026-06-12 | KRW 10,060.00 | +2.34% | KRW 9,990.00 | KRW 10,280.00 | KRW 9,860.00 | 59.71K |
| 2026-06-11 | KRW 9,830.00 | +3.91% | KRW 9,310.00 | KRW 9,840.00 | KRW 9,260.00 | 42.12K |
| 2026-06-10 | KRW 9,460.00 | -0.84% | KRW 9,330.00 | KRW 9,740.00 | KRW 9,230.00 | 54.41K |
| 2026-06-09 | KRW 9,540.00 | +5.30% | KRW 9,100.00 | KRW 9,840.00 | KRW 9,100.00 | 84.41K |
| 2026-06-08 | KRW 9,060.00 | -5.92% | KRW 9,360.00 | KRW 9,390.00 | KRW 9,020.00 | 116.90K |
| 2026-06-05 | KRW 9,630.00 | -2.83% | KRW 9,840.00 | KRW 9,850.00 | KRW 9,510.00 | 89.52K |
| 2026-06-04 | KRW 9,910.00 | -1.88% | KRW 10,060.00 | KRW 10,090.00 | KRW 9,780.00 | 116.15K |
| 2026-06-02 | KRW 10,100.00 | +0.80% | KRW 9,990.00 | KRW 10,100.00 | KRW 9,910.00 | 55.27K |
| 2026-06-01 | KRW 10,020.00 | -1.18% | KRW 10,130.00 | KRW 10,170.00 | KRW 9,940.00 | 105.68K |
| 2026-05-29 | KRW 10,140.00 | -2.12% | KRW 10,420.00 | KRW 10,530.00 | KRW 10,050.00 | 109.62K |
| 2026-05-28 | KRW 10,360.00 | +0.10% | KRW 10,370.00 | KRW 10,440.00 | KRW 10,060.00 | 68.56K |
| 2026-05-27 | KRW 10,350.00 | -3.27% | KRW 10,650.00 | KRW 10,650.00 | KRW 10,230.00 | 109.43K |
| 2026-05-26 | KRW 10,700.00 | -1.83% | KRW 10,930.00 | KRW 11,000.00 | KRW 10,650.00 | 67.55K |
| 2026-05-22 | KRW 10,900.00 | +0.28% | KRW 11,020.00 | KRW 11,050.00 | KRW 10,850.00 | 56.86K |
| 2026-05-21 | KRW 10,870.00 | +1.21% | KRW 10,910.00 | KRW 11,100.00 | KRW 10,830.00 | 35.41K |