KRX · 017810 · stock

Pulmuone Corporate (017810) stock price history

Every KRX trading session of Pulmuone Corporate from Jan 4, 2000 to Nov 13, 2026: 6,688 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 017810 data, free keyYear by year table

017810 adjusted close, 2000 to 2026

017810Pulmuone Corporate
₩8,300-37.1% over one year
20052010201520202025
₩24,160
All time high, 2015
₩13,998
52 week high, ₩7,750 low
6,688
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

017810 key facts

  • Pulmuone Corporate (017810) closed at ₩8,300 on Nov 13, 2026 on KRX.
  • 017810's all time high close is ₩24,160, set on Jul 24, 2015; its all time low close is ₩1,608 on Feb 22, 2000.
  • 017810's 52 week range is ₩7,750 to ₩13,998.
  • 017810 returned -37.1% over the year to Nov 13, 2026 and -48.7% over five years.
  • Over ten years 017810 returned -26%, -3.0% a year compounded.
  • 017810's deepest drawdown was -82.1% from Jul 24, 2003 to Sep 26, 2011.
  • DataCedar holds 6,688 daily sessions of 017810 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

017810 price chart, 2000 to 2026

017810 adjusted close, Jan 4, 2000 to Nov 13, 2026₩1,766₩4,224₩10,102₩24,160200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

017810 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-2.8%
3 months-9.5%
6 months-24.1%
Year to date-35.3%
1 year-37.1%
3 years-19.2%
5 years-48.7%
10 years-26.4%
Since Jan 4, 2000+286.6%
Compound annual growth, 26.9 years+5.2%

017810 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩24,160 on Jul 24, 2015
All time low close
₩1,608 on Feb 22, 2000
52 week high
₩13,998 on Nov 18, 2025
52 week low
₩7,750 on Nov 6, 2026
Deepest drawdown
-82.1% from Jul 24, 2003 to Sep 26, 2011, recovered Oct 2, 2014
Best single session
+24.0% on Feb 4, 2025
Worst single session
-62.3% on Jul 29, 2008
Volatility, 1 year annualised
32.8%
Sessions closing higher, 1 year
39%
Growth of 1 since 2000
3.9×
Best calendar year
2001, +110%
Worst calendar year
2008, -59%

017810 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩12,829₩13,721₩7,750₩8,300-35.3%11.1M209
2025₩10,539₩19,030₩9,978₩12,829+21.7%78.5M241
2024₩10,352₩18,133₩9,357₩10,539+2.0%55.1M243
2023₩10,924₩13,265₩9,100₩10,332-5.4%19M245
2022₩16,530₩18,367₩9,715₩10,924-34.7%15M243
2021₩16,338₩24,026₩14,608₩16,724+5.1%36.1M248
2020₩10,889₩21,634₩6,801₩15,905+48.0%49.2M248
2019₩7,543₩13,819₩7,241₩10,745+42.6%28M246
2018₩16,207₩17,047₩7,202₩7,534-53.1%8.7M244
2017₩13,075₩16,066₩10,201₩16,066+23.3%6.9M241
2016₩17,119₩18,914₩10,676₩13,029-23.9%10.7M246
2015₩10,021₩24,618₩9,143₩17,119+68.5%39.4M249
2014₩5,985₩14,737₩5,650₩10,158+71.8%21.1M245
2013₩4,355₩6,470₩3,717₩5,913+38.0%7.5M247
2012₩2,837₩4,513₩2,693₩4,283+51.0%13.6M248
2011₩3,484₩4,030₩2,326₩2,837-18.4%59.5M248
2010₩4,274₩4,439₩3,313₩3,476-20.1%5M245
2009₩4,653₩6,919₩3,901₩4,348-4.0%17.1M253
2008₩11,016₩11,097₩2,679₩4,532-58.9%13.1M257
2007₩6,465₩12,053₩5,419₩11,036+73.1%16M244
2006₩9,052₩9,714₩4,740₩6,375-29.3%23.2M247
2005₩9,992₩10,126₩5,246₩9,013-9.8%35.3M258
2004₩10,845₩13,584₩5,784₩9,992-7.9%36.9M261
2003₩7,694₩13,380₩5,357₩10,845+41.8%40M259
2002₩3,899₩8,452₩3,513₩7,647+96.1%53.2M259
2001₩1,811₩4,136₩1,757₩3,899+110.0%109.4M258
2000₩2,103₩6,168₩1,549₩1,856n/a221.4M256

017810 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩8,300+3.2%
October 2026₩8,040-6.7%
September 2026₩8,620-12.6%
August 2026₩9,860+11.7%
July 2026₩8,830-3.2%
June 2026₩9,120-10.1%
May 2026₩10,140-17.6%
April 2026₩12,300+6.0%
March 2026₩11,600-9.9%
February 2026₩12,868-0.9%
January 2026₩12,987+1.2%
December 2025₩12,829-4.3%

About the 017810 data

Daily bars. 6,688 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A017810/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

017810 share price history

Start with any symbol.

Start free