Stock listing
KRX:017810 Pulmuone Corporate (풀무원) 주가
Follow Pulmuone Corporate into a list and get an email when it puts out news.
Share price · KRX:017810
₩8,690.00 KRW +100.00 (+1.2%)
Close on Oct 19, 2026
- Day range
- ₩8,450.00 – ₩8,690.00 KRWOct 19, 2026
- Volume
- 12,255 sharesOct 19, 2026
- Market cap
- ₩320.6B KRWAt the close on Oct 19, 2026 · price × 36.89M shares outstanding
- 52-week range
- ₩8,100.00 – ₩14,190.00 KRWLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · KRX:017810 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,690.00 | +100.00 | +1.2% | ₩8,450.00 | ₩8,690.00 | ₩8,450.00 | 12,255 | |
| ₩8,590.00 | +150.00 | +1.8% | ₩8,340.00 | ₩8,700.00 | ₩8,330.00 | 14,653 | |
| ₩8,440.00 | -180.00 | -2.1% | ₩8,400.00 | ₩8,600.00 | ₩8,280.00 | 30,115 | |
| ₩8,620.00 | +80.00 | +0.9% | ₩8,520.00 | ₩8,680.00 | ₩8,520.00 | 10,444 | |
| ₩8,540.00 | 0.00 | 0.0% | ₩8,410.00 | ₩8,630.00 | ₩8,360.00 | 26,283 | |
| ₩8,540.00 | -140.00 | -1.6% | ₩8,710.00 | ₩8,720.00 | ₩8,500.00 | 25,713 | |
| ₩8,680.00 | -60.00 | -0.7% | ₩8,850.00 | ₩8,850.00 | ₩8,680.00 | 10,091 | |
| ₩8,740.00 | -80.00 | -0.9% | ₩8,870.00 | ₩8,920.00 | ₩8,740.00 | 13,910 | |
| ₩8,820.00 | +120.00 | +1.4% | ₩8,760.00 | ₩8,870.00 | ₩8,740.00 | 13,490 | |
| ₩8,700.00 | +40.00 | +0.5% | ₩8,780.00 | ₩8,800.00 | ₩8,700.00 | 15,796 | |
| ₩8,660.00 | +40.00 | +0.5% | ₩8,640.00 | ₩8,720.00 | ₩8,600.00 | 8,071 | |
| ₩8,620.00 | -80.00 | -0.9% | ₩8,800.00 | ₩8,800.00 | ₩8,620.00 | 18,444 | |
| ₩8,700.00 | -110.00 | -1.2% | ₩8,830.00 | ₩8,830.00 | ₩8,690.00 | 11,479 | |
| ₩8,810.00 | +90.00 | +1.0% | ₩8,910.00 | ₩8,910.00 | ₩8,710.00 | 14,889 | |
| ₩8,720.00 | -90.00 | -1.0% | ₩8,870.00 | ₩8,890.00 | ₩8,720.00 | 19,976 | |
| ₩8,810.00 | 0.00 | 0.0% | ₩8,880.00 | ₩8,930.00 | ₩8,750.00 | 15,189 | |
| ₩8,810.00 | -40.00 | -0.5% | ₩8,830.00 | ₩8,890.00 | ₩8,730.00 | 21,208 | |
| ₩8,850.00 | -30.00 | -0.3% | ₩8,960.00 | ₩8,970.00 | ₩8,810.00 | 14,745 | |
| ₩8,880.00 | +90.00 | +1.0% | ₩8,880.00 | ₩8,900.00 | ₩8,780.00 | 10,909 | |
| ₩8,790.00 | -130.00 | -1.5% | ₩9,000.00 | ₩9,000.00 | ₩8,720.00 | 24,353 | |
| ₩8,920.00 | -380.00 | -4.1% | ₩9,240.00 | ₩9,290.00 | ₩8,910.00 | 58,060 | |
| ₩9,300.00 | -150.00 | -1.6% | ₩9,500.00 | ₩9,550.00 | ₩9,290.00 | 32,248 | |
| ₩9,450.00 | -50.00 | -0.5% | ₩9,550.00 | ₩9,560.00 | ₩9,390.00 | 18,898 | |
| ₩9,500.00 | +150.00 | +1.6% | ₩9,360.00 | ₩9,880.00 | ₩9,330.00 | 62,035 | |
| ₩9,350.00 | -30.00 | -0.3% | ₩9,440.00 | ₩9,440.00 | ₩9,310.00 | 15,339 | |
| ₩9,380.00 | -40.00 | -0.4% | ₩9,470.00 | ₩9,520.00 | ₩9,380.00 | 18,093 | |
| ₩9,420.00 | -110.00 | -1.2% | ₩9,540.00 | ₩9,570.00 | ₩9,400.00 | 31,244 | |
| ₩9,530.00 | -70.00 | -0.7% | ₩9,660.00 | ₩9,660.00 | ₩9,500.00 | 14,419 | |
| ₩9,600.00 | -10.00 | -0.1% | ₩9,640.00 | ₩9,680.00 | ₩9,480.00 | 13,061 | |
| ₩9,610.00 | -300.00 | -3.0% | ₩9,850.00 | ₩9,880.00 | ₩9,550.00 | 27,341 | |
| ₩9,910.00 | +50.00 | +0.5% | ₩9,770.00 | ₩9,920.00 | ₩9,770.00 | 35,426 | |
| ₩9,860.00 | +60.00 | +0.6% | ₩9,860.00 | ₩9,900.00 | ₩9,700.00 | 26,582 | |
| ₩9,800.00 | +250.00 | +2.6% | ₩9,500.00 | ₩9,845.00 | ₩9,500.00 | 46,772 | |
| ₩9,550.00 | -150.00 | -1.5% | ₩9,700.00 | ₩9,740.00 | ₩9,530.00 | 22,865 | |
| ₩9,700.00 | 0.00 | 0.0% | ₩9,830.00 | ₩9,900.00 | ₩9,600.00 | 32,734 | |
| ₩9,700.00 | +30.00 | +0.3% | ₩9,700.00 | ₩9,860.00 | ₩9,510.00 | 39,196 | |
| ₩9,670.00 | +440.00 | +4.8% | ₩9,350.00 | ₩9,740.00 | ₩9,180.00 | 62,583 | |
| ₩9,230.00 | -170.00 | -1.8% | ₩9,310.00 | ₩9,350.00 | ₩9,130.00 | 18,253 | |
| ₩9,400.00 | +340.00 | +3.8% | ₩9,170.00 | ₩9,400.00 | ₩9,160.00 | 21,814 | |
| ₩9,060.00 | -150.00 | -1.6% | ₩9,110.00 | ₩9,160.00 | ₩8,960.00 | 29,415 | |
| ₩9,210.00 | -590.00 | -6.0% | ₩9,660.00 | ₩9,790.00 | ₩9,150.00 | 82,469 | |
| ₩9,800.00 | +630.00 | +6.9% | ₩9,190.00 | ₩9,820.00 | ₩9,170.00 | 107,700 | |
| ₩9,170.00 | -130.00 | -1.4% | ₩9,310.00 | ₩9,420.00 | ₩9,100.00 | 34,875 | |
| ₩9,300.00 | -60.00 | -0.6% | ₩9,270.00 | ₩9,390.00 | ₩9,270.00 | 18,294 | |
| ₩9,360.00 | -70.00 | -0.7% | ₩9,350.00 | ₩9,450.00 | ₩9,300.00 | 20,110 | |
| ₩9,430.00 | +200.00 | +2.2% | ₩9,290.00 | ₩9,430.00 | ₩9,140.00 | 29,500 | |
| ₩9,230.00 | +130.00 | +1.4% | ₩9,050.00 | ₩9,300.00 | ₩9,050.00 | 37,264 | |
| ₩9,100.00 | +140.00 | +1.6% | ₩8,980.00 | ₩9,190.00 | ₩8,960.00 | 22,218 | |
| ₩8,960.00 | 0.00 | 0.0% | ₩9,070.00 | ₩9,140.00 | ₩8,960.00 | 22,643 | |
| ₩8,960.00 | +180.00 | +2.1% | ₩8,790.00 | ₩8,980.00 | ₩8,790.00 | 12,093 | |
| ₩8,780.00 | -50.00 | -0.6% | ₩8,830.00 | ₩8,970.00 | ₩8,720.00 | 27,643 | |
| ₩8,830.00 | +220.00 | +2.6% | ₩8,620.00 | ₩8,830.00 | ₩8,600.00 | 31,600 | |
| ₩8,610.00 | -100.00 | -1.1% | ₩8,100.00 | ₩8,850.00 | ₩8,100.00 | 52,387 | |
| ₩8,710.00 | -70.00 | -0.8% | ₩8,780.00 | ₩9,230.00 | ₩8,650.00 | 86,389 | |
| ₩8,780.00 | -210.00 | -2.3% | ₩8,920.00 | ₩9,200.00 | ₩8,710.00 | 36,410 | |
| ₩8,990.00 | +100.00 | +1.1% | ₩9,020.00 | ₩9,190.00 | ₩8,890.00 | 17,678 | |
| ₩8,890.00 | -100.00 | -1.1% | ₩8,900.00 | ₩9,070.00 | ₩8,850.00 | 28,569 | |
| ₩8,990.00 | +290.00 | +3.3% | ₩8,700.00 | ₩9,000.00 | ₩8,690.00 | 34,462 | |
| ₩8,700.00 | -70.00 | -0.8% | ₩8,780.00 | ₩8,860.00 | ₩8,680.00 | 40,476 | |
| ₩8,770.00 | -10.00 | -0.1% | ₩8,700.00 | ₩8,820.00 | ₩8,680.00 | 15,438 | |
| ₩8,780.00 | -100.00 | -1.1% | ₩8,770.00 | ₩8,900.00 | ₩8,680.00 | 38,590 |
- Ticker
- KRX:017810
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- KRX
- Currency
- KRW
Pulmuone Corporate on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
Log in to ask 6ix AI your own questions about Pulmuone Corporate.