Stock listing
KRX:094940 Puloon Technology, Inc. (푸른로보틱스) 주가
Follow Puloon Technology, Inc. into a list and get an email when it puts out news.
Share price · KRX:094940
₩4,980.00 KRW -150.00 (-2.9%)
Close on Oct 30, 2026
- Day range
- ₩4,870.00 – ₩5,090.00 KRWOct 30, 2026
- Volume
- 40,801 sharesOct 30, 2026
- Market cap
- ₩23.75B KRWAt the close on Oct 30, 2026 · price × 4.77M shares outstanding
- 52-week range
- ₩4,715.00 – ₩15,700.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.32B KRWMedian day 45,943 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:094940 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,980.00 | -150.00 | -2.9% | ₩5,000.00 | ₩5,090.00 | ₩4,870.00 | 40,801 | |
| ₩5,130.00 | -200.00 | -3.8% | ₩5,390.00 | ₩5,390.00 | ₩5,030.00 | 39,455 | |
| ₩5,330.00 | +160.00 | +3.1% | ₩5,210.00 | ₩5,430.00 | ₩5,210.00 | 37,657 | |
| ₩5,170.00 | -50.00 | -1.0% | ₩5,220.00 | ₩5,340.00 | ₩5,160.00 | 15,140 | |
| ₩5,220.00 | +30.00 | +0.6% | ₩5,200.00 | ₩5,430.00 | ₩5,150.00 | 40,394 | |
| ₩5,190.00 | -30.00 | -0.6% | ₩5,070.00 | ₩5,480.00 | ₩5,000.00 | 53,342 | |
| ₩5,220.00 | -200.00 | -3.7% | ₩5,400.00 | ₩5,480.00 | ₩5,220.00 | 31,415 | |
| ₩5,420.00 | +40.00 | +0.7% | ₩5,390.00 | ₩5,505.00 | ₩5,270.00 | 32,479 | |
| ₩5,380.00 | -160.00 | -2.9% | ₩5,510.00 | ₩6,000.00 | ₩5,350.00 | 142,134 | |
| ₩5,540.00 | +220.00 | +4.1% | ₩5,140.00 | ₩5,570.00 | ₩5,140.00 | 27,704 | |
| ₩5,320.00 | +50.00 | +0.9% | ₩5,120.00 | ₩5,470.00 | ₩5,120.00 | 30,248 | |
| ₩5,270.00 | -280.00 | -5.0% | ₩5,280.00 | ₩5,510.00 | ₩5,080.00 | 71,041 | |
| ₩5,550.00 | +40.00 | +0.7% | ₩5,520.00 | ₩5,730.00 | ₩5,510.00 | 32,769 | |
| ₩5,510.00 | -140.00 | -2.5% | ₩5,590.00 | ₩5,620.00 | ₩5,280.00 | 43,196 | |
| ₩5,650.00 | -400.00 | -6.6% | ₩6,080.00 | ₩6,110.00 | ₩5,490.00 | 135,320 | |
| ₩6,050.00 | -90.00 | -1.5% | ₩6,195.00 | ₩6,195.00 | ₩5,990.00 | 26,565 | |
| ₩6,140.00 | -90.00 | -1.4% | ₩6,280.00 | ₩6,280.00 | ₩6,120.00 | 22,229 | |
| ₩6,230.00 | -10.00 | -0.2% | ₩6,240.00 | ₩6,320.00 | ₩6,220.00 | 29,130 | |
| ₩6,240.00 | +90.00 | +1.5% | ₩6,170.00 | ₩6,290.00 | ₩6,100.00 | 34,652 | |
| ₩6,150.00 | +240.00 | +4.1% | ₩5,910.00 | ₩6,170.00 | ₩5,880.00 | 32,951 | |
| ₩5,910.00 | 0.00 | 0.0% | ₩5,910.00 | ₩6,050.00 | ₩5,860.00 | 35,366 | |
| ₩5,910.00 | -190.00 | -3.1% | ₩6,200.00 | ₩6,200.00 | ₩5,850.00 | 52,807 | |
| ₩6,100.00 | -80.00 | -1.3% | ₩6,200.00 | ₩6,290.00 | ₩6,100.00 | 35,754 | |
| ₩6,180.00 | +70.00 | +1.1% | ₩6,220.00 | ₩6,220.00 | ₩6,090.00 | 28,163 | |
| ₩6,110.00 | -130.00 | -2.1% | ₩6,350.00 | ₩6,350.00 | ₩6,090.00 | 48,791 | |
| ₩6,240.00 | +10.00 | +0.2% | ₩6,230.00 | ₩6,290.00 | ₩6,190.00 | 19,804 | |
| ₩6,230.00 | +120.00 | +2.0% | ₩6,200.00 | ₩6,350.00 | ₩6,100.00 | 45,826 | |
| ₩6,110.00 | +30.00 | +0.5% | ₩6,000.00 | ₩6,180.00 | ₩6,000.00 | 30,766 | |
| ₩6,080.00 | -10.00 | -0.2% | ₩6,050.00 | ₩6,300.00 | ₩5,950.00 | 29,771 | |
| ₩6,090.00 | +70.00 | +1.2% | ₩6,010.00 | ₩6,240.00 | ₩5,930.00 | 51,754 | |
| ₩6,020.00 | -180.00 | -2.9% | ₩6,250.00 | ₩6,250.00 | ₩5,950.00 | 55,958 | |
| ₩6,200.00 | -140.00 | -2.2% | ₩6,260.00 | ₩6,350.00 | ₩6,180.00 | 35,138 | |
| ₩6,340.00 | -70.00 | -1.1% | ₩6,500.00 | ₩6,600.00 | ₩6,300.00 | 57,625 | |
| ₩6,410.00 | +90.00 | +1.4% | ₩6,300.00 | ₩6,500.00 | ₩6,250.00 | 44,300 | |
| ₩6,320.00 | -290.00 | -4.4% | ₩6,660.00 | ₩6,660.00 | ₩6,310.00 | 92,816 | |
| ₩6,610.00 | -160.00 | -2.4% | ₩6,870.00 | ₩6,870.00 | ₩6,570.00 | 96,747 | |
| ₩6,770.00 | +310.00 | +4.8% | ₩6,530.00 | ₩7,020.00 | ₩6,500.00 | 197,726 | |
| ₩6,460.00 | -500.00 | -7.2% | ₩6,900.00 | ₩7,040.00 | ₩6,460.00 | 277,637 | |
| ₩6,960.00 | +280.00 | +4.2% | ₩6,590.00 | ₩7,900.00 | ₩6,400.00 | 2,461,470 | |
| ₩6,680.00 | +350.00 | +5.5% | ₩6,300.00 | ₩7,100.00 | ₩6,150.00 | 387,907 | |
| ₩6,330.00 | -30.00 | -0.5% | ₩6,360.00 | ₩6,420.00 | ₩6,110.00 | 26,815 | |
| ₩6,360.00 | -40.00 | -0.6% | ₩6,370.00 | ₩6,400.00 | ₩6,150.00 | 46,837 | |
| ₩6,400.00 | -190.00 | -2.9% | ₩6,660.00 | ₩6,660.00 | ₩6,320.00 | 77,416 | |
| ₩6,590.00 | -40.00 | -0.6% | ₩6,640.00 | ₩6,680.00 | ₩6,360.00 | 91,707 | |
| ₩6,630.00 | +340.00 | +5.4% | ₩6,360.00 | ₩7,170.00 | ₩6,360.00 | 361,316 | |
| ₩6,290.00 | -460.00 | -6.8% | ₩6,600.00 | ₩6,690.00 | ₩6,170.00 | 150,408 | |
| ₩6,750.00 | -430.00 | -6.0% | ₩7,130.00 | ₩7,680.00 | ₩6,720.00 | 574,638 | |
| ₩7,180.00 | -590.00 | -7.6% | ₩7,490.00 | ₩7,730.00 | ₩7,020.00 | 534,468 | |
| ₩7,770.00 | +1,070.00 | +16.0% | ₩6,800.00 | ₩8,210.00 | ₩6,650.00 | 3,345,970 | |
| ₩6,700.00 | +200.00 | +3.1% | ₩6,900.00 | ₩8,000.00 | ₩6,590.00 | 1,107,093 | |
| ₩6,500.00 | +100.00 | +1.6% | ₩6,370.00 | ₩6,680.00 | ₩6,330.00 | 58,085 | |
| ₩6,400.00 | -10.00 | -0.2% | ₩6,430.00 | ₩6,650.00 | ₩6,300.00 | 25,932 | |
| ₩6,410.00 | -90.00 | -1.4% | ₩6,500.00 | ₩6,600.00 | ₩6,370.00 | 22,524 | |
| ₩6,500.00 | -30.00 | -0.5% | ₩6,630.00 | ₩6,630.00 | ₩6,370.00 | 34,565 | |
| ₩6,530.00 | +270.00 | +4.3% | ₩6,470.00 | ₩6,530.00 | ₩6,270.00 | 31,835 | |
| ₩6,260.00 | -40.00 | -0.6% | ₩6,300.00 | ₩6,500.00 | ₩6,110.00 | 21,140 | |
| ₩6,300.00 | -150.00 | -2.3% | ₩6,600.00 | ₩6,610.00 | ₩6,100.00 | 51,151 | |
| ₩6,450.00 | +430.00 | +7.1% | ₩6,050.00 | ₩6,560.00 | ₩5,990.00 | 66,989 | |
| ₩6,020.00 | +230.00 | +4.0% | ₩5,800.00 | ₩6,050.00 | ₩5,800.00 | 46,059 | |
| ₩5,790.00 | +300.00 | +5.5% | ₩5,510.00 | ₩6,030.00 | ₩5,490.00 | 72,208 | |
| ₩5,490.00 | +495.00 | +9.9% | ₩5,130.00 | ₩5,620.00 | ₩5,130.00 | 73,494 | |
| ₩4,995.00 | -5.00 | -0.1% | ₩4,800.00 | ₩5,250.00 | ₩4,800.00 | 63,839 |
- Ticker
- KRX:094940
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Puloon Technology, Inc.