Puloon Technology Inc. (KOSDAQ:094940)
South Korea
· Delayed Price · Currency is KRW 7,910.00
-40.00 (-0.50%)
At close: Dec 5, 2025
Puloon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,970.00 | 8,030.00 | 7,800.00 | 7,910.00 | 7,910.00 | -0.50% | 63,286 |
| Dec 4, 2025 | 7,970.00 | 8,120.00 | 7,860.00 | 7,950.00 | 7,950.00 | 1.15% | 185,494 |
| Dec 3, 2025 | 7,760.00 | 7,890.00 | 7,710.00 | 7,860.00 | 7,860.00 | 1.42% | 45,117 |
| Dec 2, 2025 | 7,750.00 | 7,900.00 | 7,650.00 | 7,750.00 | 7,750.00 | - | 49,238 |
| Dec 1, 2025 | 7,730.00 | 7,950.00 | 7,650.00 | 7,750.00 | 7,750.00 | 1.44% | 121,492 |
| Nov 28, 2025 | 7,290.00 | 7,690.00 | 7,290.00 | 7,640.00 | 7,640.00 | 5.52% | 103,458 |
| Nov 27, 2025 | 7,230.00 | 7,380.00 | 7,230.00 | 7,240.00 | 7,240.00 | -0.41% | 44,052 |
| Nov 26, 2025 | 7,100.00 | 7,290.00 | 7,100.00 | 7,270.00 | 7,270.00 | 1.82% | 25,224 |
| Nov 25, 2025 | 7,220.00 | 7,350.00 | 7,050.00 | 7,140.00 | 7,140.00 | -0.56% | 47,212 |
| Nov 24, 2025 | 7,240.00 | 7,280.00 | 7,050.00 | 7,180.00 | 7,180.00 | 0.14% | 49,784 |
| Nov 21, 2025 | 7,390.00 | 7,400.00 | 7,110.00 | 7,170.00 | 7,170.00 | -4.53% | 102,367 |
| Nov 20, 2025 | 7,420.00 | 7,600.00 | 7,410.00 | 7,510.00 | 7,510.00 | 2.18% | 39,800 |
| Nov 19, 2025 | 7,350.00 | 7,560.00 | 7,260.00 | 7,350.00 | 7,350.00 | - | 67,222 |
| Nov 18, 2025 | 7,630.00 | 7,690.00 | 7,350.00 | 7,350.00 | 7,350.00 | -4.42% | 81,919 |
| Nov 17, 2025 | 7,900.00 | 8,030.00 | 7,610.00 | 7,690.00 | 7,690.00 | -0.77% | 79,649 |
| Nov 14, 2025 | 7,900.00 | 7,940.00 | 7,740.00 | 7,750.00 | 7,750.00 | -3.00% | 124,690 |
| Nov 13, 2025 | 8,060.00 | 8,070.00 | 7,960.00 | 7,990.00 | 7,990.00 | -0.37% | 75,077 |
| Nov 12, 2025 | 8,080.00 | 8,150.00 | 7,970.00 | 8,020.00 | 8,020.00 | 0.25% | 76,820 |
| Nov 11, 2025 | 8,220.00 | 8,350.00 | 7,930.00 | 8,000.00 | 8,000.00 | -2.68% | 166,756 |
| Nov 10, 2025 | 8,250.00 | 8,310.00 | 8,000.00 | 8,220.00 | 8,220.00 | 0.12% | 109,269 |
| Nov 7, 2025 | 8,180.00 | 8,480.00 | 8,020.00 | 8,210.00 | 8,210.00 | -2.84% | 184,515 |
| Nov 6, 2025 | 8,390.00 | 9,130.00 | 8,330.00 | 8,450.00 | 8,450.00 | 3.81% | 653,939 |
| Nov 5, 2025 | 8,660.00 | 8,660.00 | 7,920.00 | 8,140.00 | 8,140.00 | -6.00% | 273,162 |
| Nov 4, 2025 | 8,750.00 | 8,980.00 | 8,570.00 | 8,660.00 | 8,660.00 | -2.15% | 279,862 |
| Nov 3, 2025 | 8,670.00 | 8,950.00 | 8,620.00 | 8,850.00 | 8,850.00 | 3.15% | 459,869 |
| Oct 31, 2025 | 8,240.00 | 8,970.00 | 8,220.00 | 8,580.00 | 8,580.00 | 6.06% | 1,005,528 |
| Oct 30, 2025 | 8,390.00 | 8,430.00 | 8,090.00 | 8,090.00 | 8,090.00 | -3.46% | 166,501 |
| Oct 29, 2025 | 8,670.00 | 8,670.00 | 8,310.00 | 8,380.00 | 8,380.00 | -2.90% | 215,847 |
| Oct 28, 2025 | 8,780.00 | 8,810.00 | 8,570.00 | 8,630.00 | 8,630.00 | -2.15% | 148,920 |
| Oct 27, 2025 | 9,000.00 | 9,000.00 | 8,700.00 | 8,820.00 | 8,820.00 | -0.34% | 225,319 |
| Oct 24, 2025 | 8,840.00 | 8,890.00 | 8,630.00 | 8,850.00 | 8,850.00 | 0.11% | 213,869 |
| Oct 23, 2025 | 8,690.00 | 8,940.00 | 8,590.00 | 8,840.00 | 8,840.00 | 1.73% | 271,376 |
| Oct 22, 2025 | 8,790.00 | 8,820.00 | 8,500.00 | 8,690.00 | 8,690.00 | - | 203,916 |
| Oct 21, 2025 | 9,110.00 | 9,130.00 | 8,650.00 | 8,690.00 | 8,690.00 | -4.51% | 487,493 |
| Oct 20, 2025 | 8,760.00 | 9,180.00 | 8,630.00 | 9,100.00 | 9,100.00 | 6.68% | 873,857 |
| Oct 17, 2025 | 8,900.00 | 8,900.00 | 8,480.00 | 8,530.00 | 8,530.00 | -5.12% | 391,303 |
| Oct 16, 2025 | 8,750.00 | 9,450.00 | 8,720.00 | 8,990.00 | 8,990.00 | 5.39% | 2,839,850 |
| Oct 15, 2025 | 8,230.00 | 8,540.00 | 8,230.00 | 8,530.00 | 8,530.00 | 4.53% | 264,849 |
| Oct 14, 2025 | 8,310.00 | 8,520.00 | 8,080.00 | 8,160.00 | 8,160.00 | -0.85% | 253,282 |
| Oct 13, 2025 | 8,090.00 | 8,350.00 | 7,970.00 | 8,230.00 | 8,230.00 | - | 141,072 |
| Oct 10, 2025 | 8,260.00 | 8,260.00 | 7,930.00 | 8,230.00 | 8,230.00 | 0.37% | 166,908 |
| Oct 2, 2025 | 8,200.00 | 8,310.00 | 8,110.00 | 8,200.00 | 8,200.00 | - | 115,871 |
| Oct 1, 2025 | 8,210.00 | 8,370.00 | 8,050.00 | 8,200.00 | 8,200.00 | 1.99% | 116,728 |
| Sep 30, 2025 | 8,170.00 | 8,260.00 | 8,030.00 | 8,040.00 | 8,040.00 | -1.83% | 131,769 |
| Sep 29, 2025 | 8,270.00 | 8,390.00 | 8,190.00 | 8,190.00 | 8,190.00 | -0.85% | 111,116 |
| Sep 26, 2025 | 8,210.00 | 8,410.00 | 8,160.00 | 8,260.00 | 8,260.00 | 0.24% | 165,450 |
| Sep 25, 2025 | 8,410.00 | 8,530.00 | 8,200.00 | 8,240.00 | 8,240.00 | -2.02% | 193,873 |
| Sep 24, 2025 | 8,730.00 | 8,730.00 | 8,360.00 | 8,410.00 | 8,410.00 | -3.78% | 288,731 |
| Sep 23, 2025 | 8,810.00 | 9,070.00 | 8,700.00 | 8,740.00 | 8,740.00 | 0.92% | 792,259 |
| Sep 22, 2025 | 8,910.00 | 8,920.00 | 8,560.00 | 8,660.00 | 8,660.00 | -1.81% | 390,131 |