Puloon Technology, Inc.(KR:094940)
â‚©4,915.00-25.00 (-0.51%)
KR:094940
Puloon Technology, Inc. historical prices
â‚©4,915.00
At close:-25.00 (-0.51%)
Puloon Technology, Inc. (094940) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,940.00 | 5,090.00 | 4,850.00 | 4,915.00 | 4,915.00 | -0.51% | 19,815 | 0.11 |
| Nov 12, 2026 | 5,040.00 | 5,100.00 | 4,805.00 | 4,940.00 | 4,940.00 | -1.59% | 35,417 | 0.19 |
| Nov 11, 2026 | 4,930.00 | 5,040.00 | 4,835.00 | 5,020.00 | 5,020.00 | +3.40% | 19,864 | 0.11 |
| Nov 10, 2026 | 4,705.00 | 4,875.00 | 4,705.00 | 4,855.00 | 4,855.00 | +5.20% | 16,010 | 0.09 |
| Nov 09, 2026 | 4,485.00 | 4,745.00 | 4,485.00 | 4,705.00 | 4,705.00 | +1.95% | 10,515 | 0.06 |
| Nov 06, 2026 | 4,690.00 | 4,800.00 | 4,400.00 | 4,615.00 | 4,615.00 | -2.94% | 36,899 | 0.20 |
| Nov 05, 2026 | 4,905.00 | 4,980.00 | 4,725.00 | 4,755.00 | 4,755.00 | -3.55% | 20,185 | 0.11 |
| Nov 04, 2026 | 4,915.00 | 5,030.00 | 4,750.00 | 4,930.00 | 4,930.00 | +1.23% | 39,666 | 0.22 |
| Nov 03, 2026 | 4,890.00 | 5,050.00 | 4,850.00 | 4,870.00 | 4,870.00 | -3.18% | 41,603 | 0.23 |
| Nov 02, 2026 | 4,910.00 | 5,100.00 | 4,910.00 | 5,030.00 | 5,030.00 | +1.00% | 23,119 | 0.12 |
| Oct 30, 2026 | 5,000.00 | 5,090.00 | 4,870.00 | 4,980.00 | 4,980.00 | -2.92% | 42,964 | 0.23 |
| Oct 29, 2026 | 5,390.00 | 5,390.00 | 5,030.00 | 5,130.00 | 5,130.00 | -3.75% | 40,550 | 0.22 |
| Oct 28, 2026 | 5,210.00 | 5,430.00 | 5,210.00 | 5,330.00 | 5,330.00 | +3.09% | 39,273 | 0.21 |
| Oct 27, 2026 | 5,220.00 | 5,340.00 | 5,160.00 | 5,170.00 | 5,170.00 | -0.96% | 15,880 | 0.08 |
| Oct 26, 2026 | 5,200.00 | 5,430.00 | 5,150.00 | 5,220.00 | 5,220.00 | +0.58% | 45,411 | 0.24 |
| Oct 23, 2026 | 5,070.00 | 5,480.00 | 5,000.00 | 5,190.00 | 5,190.00 | -0.57% | 55,266 | 0.29 |
| Oct 22, 2026 | 5,400.00 | 5,480.00 | 5,220.00 | 5,220.00 | 5,220.00 | -3.69% | 34,117 | 0.18 |
| Oct 21, 2026 | 5,390.00 | 5,505.00 | 5,270.00 | 5,420.00 | 5,420.00 | +0.74% | 33,351 | 0.18 |
| Oct 20, 2026 | 5,510.00 | 6,000.00 | 5,350.00 | 5,380.00 | 5,380.00 | -2.89% | 146,504 | 0.78 |
| Oct 19, 2026 | 5,140.00 | 5,570.00 | 5,140.00 | 5,540.00 | 5,540.00 | +4.14% | 28,998 | 0.15 |
| Oct 16, 2026 | 5,120.00 | 5,470.00 | 5,120.00 | 5,320.00 | 5,320.00 | +0.95% | 36,035 | 0.19 |
| Oct 15, 2026 | 5,280.00 | 5,510.00 | 5,080.00 | 5,270.00 | 5,270.00 | -5.05% | 71,041 | 0.37 |
| Oct 14, 2026 | 5,520.00 | 5,730.00 | 5,510.00 | 5,550.00 | 5,550.00 | +0.73% | 32,769 | 0.17 |
| Oct 13, 2026 | 5,590.00 | 5,620.00 | 5,280.00 | 5,510.00 | 5,510.00 | -2.48% | 43,196 | 0.22 |
| Oct 12, 2026 | 6,080.00 | 6,110.00 | 5,490.00 | 5,650.00 | 5,650.00 | -6.61% | 135,320 | 0.71 |
| Oct 09, 2026 | 6,050.00 | 6,195.00 | 5,990.00 | 6,050.00 | 6,050.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6,195.00 | 6,195.00 | 5,990.00 | 6,050.00 | 6,050.00 | -1.47% | 26,565 | 0.14 |
| Oct 07, 2026 | 6,280.00 | 6,280.00 | 6,120.00 | 6,140.00 | 6,140.00 | -1.44% | 22,229 | 0.11 |
| Oct 06, 2026 | 6,240.00 | 6,320.00 | 6,220.00 | 6,230.00 | 6,230.00 | -0.16% | 29,130 | 0.15 |
| Oct 05, 2026 | 6,240.00 | 6,290.00 | 6,100.00 | 6,240.00 | 6,240.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 6,170.00 | 6,290.00 | 6,100.00 | 6,240.00 | 6,240.00 | +1.46% | 34,652 | 0.18 |
| Oct 01, 2026 | 5,910.00 | 6,170.00 | 5,880.00 | 6,150.00 | 6,150.00 | +4.06% | 32,951 | 0.17 |
| Sep 30, 2026 | 5,910.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,910.00 | 0.00% | 35,366 | 0.18 |
| Sep 29, 2026 | 6,200.00 | 6,200.00 | 5,850.00 | 5,910.00 | 5,910.00 | -3.11% | 52,807 | 0.27 |
| Sep 28, 2026 | 6,200.00 | 6,290.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.29% | 35,754 | 0.18 |
| Sep 25, 2026 | 6,180.00 | 6,220.00 | 6,090.00 | 6,180.00 | 6,180.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6,180.00 | 6,220.00 | 6,090.00 | 6,180.00 | 6,180.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 6,220.00 | 6,220.00 | 6,090.00 | 6,180.00 | 6,180.00 | +1.15% | 28,163 | 0.14 |
| Sep 22, 2026 | 6,350.00 | 6,350.00 | 6,090.00 | 6,110.00 | 6,110.00 | -2.08% | 48,791 | 0.24 |
| Sep 21, 2026 | 6,230.00 | 6,290.00 | 6,190.00 | 6,240.00 | 6,240.00 | +0.16% | 19,804 | 0.10 |
| Sep 18, 2026 | 6,200.00 | 6,350.00 | 6,100.00 | 6,230.00 | 6,230.00 | +1.96% | 45,826 | 0.22 |
| Sep 17, 2026 | 6,000.00 | 6,180.00 | 6,000.00 | 6,110.00 | 6,110.00 | +0.49% | 30,766 | 0.15 |
| Sep 16, 2026 | 6,050.00 | 6,300.00 | 5,950.00 | 6,080.00 | 6,080.00 | -0.16% | 29,771 | 0.14 |
| Sep 15, 2026 | 6,010.00 | 6,240.00 | 5,930.00 | 6,090.00 | 6,090.00 | +1.16% | 51,754 | 0.25 |
| Sep 14, 2026 | 6,250.00 | 6,250.00 | 5,950.00 | 6,020.00 | 6,020.00 | -2.90% | 55,958 | 0.27 |
| Sep 11, 2026 | 6,260.00 | 6,350.00 | 6,180.00 | 6,200.00 | 6,200.00 | -2.21% | 35,138 | 0.17 |
| Sep 10, 2026 | 6,500.00 | 6,600.00 | 6,300.00 | 6,340.00 | 6,340.00 | -1.09% | 57,625 | 0.27 |
| Sep 09, 2026 | 6,300.00 | 6,500.00 | 6,250.00 | 6,410.00 | 6,410.00 | +1.42% | 44,300 | 0.21 |
| Sep 08, 2026 | 6,660.00 | 6,660.00 | 6,310.00 | 6,320.00 | 6,320.00 | -4.39% | 92,816 | 0.44 |
| Sep 07, 2026 | 6,870.00 | 6,870.00 | 6,570.00 | 6,610.00 | 6,610.00 | -2.36% | 96,747 | 0.45 |
