PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3,965.00 | 4,070.00 | 3,950.00 | 4,045.00 | 4,004.19 | 91,836 |
| 2024-04-26 | 4,025.00 | 4,025.00 | 3,870.00 | 3,950.00 | 3,910.15 | 165,484 |
| 2024-04-25 | 4,105.00 | 4,110.00 | 3,970.00 | 3,995.00 | 3,954.70 | 111,365 |
| 2024-04-24 | 4,060.00 | 4,100.00 | 4,045.00 | 4,090.00 | 4,048.74 | 38,713 |
| 2024-04-23 | 4,120.00 | 4,155.00 | 4,000.00 | 4,020.00 | 3,979.44 | 100,088 |
| 2024-04-22 | 4,100.00 | 4,150.00 | 3,995.00 | 4,105.00 | 4,063.59 | 106,446 |
| 2024-04-19 | 4,280.00 | 4,300.00 | 4,065.00 | 4,105.00 | 4,063.59 | 91,478 |
| 2024-04-18 | 4,225.00 | 4,290.00 | 4,195.00 | 4,280.00 | 4,236.82 | 47,595 |
| 2024-04-17 | 4,225.00 | 4,270.00 | 4,195.00 | 4,225.00 | 4,182.37 | 36,830 |
| 2024-04-16 | 4,280.00 | 4,280.00 | 4,075.00 | 4,225.00 | 4,182.37 | 119,797 |
| 2024-04-15 | 4,405.00 | 4,405.00 | 4,135.00 | 4,325.00 | 4,281.37 | 122,640 |
| 2024-04-12 | 4,450.00 | 4,515.00 | 4,340.00 | 4,405.00 | 4,360.56 | 126,796 |
| 2024-04-11 | 4,590.00 | 4,590.00 | 4,390.00 | 4,475.00 | 4,429.85 | 121,547 |
| 2024-04-09 | 4,535.00 | 4,675.00 | 4,535.00 | 4,610.00 | 4,563.49 | 75,552 |
| 2024-04-08 | 4,525.00 | 4,575.00 | 4,505.00 | 4,540.00 | 4,494.20 | 57,582 |
| 2024-04-05 | 4,615.00 | 4,640.00 | 4,500.00 | 4,525.00 | 4,479.35 | 131,167 |
| 2024-04-04 | 4,745.00 | 4,770.00 | 4,660.00 | 4,660.00 | 4,612.99 | 87,421 |
| 2024-04-03 | 4,745.00 | 4,770.00 | 4,665.00 | 4,745.00 | 4,697.13 | 85,534 |
| 2024-04-02 | 4,905.00 | 4,920.00 | 4,745.00 | 4,750.00 | 4,702.08 | 106,898 |
| 2024-04-01 | 4,890.00 | 4,930.00 | 4,840.00 | 4,925.00 | 4,875.31 | 90,726 |
| 2024-03-29 | 4,890.00 | 4,950.00 | 4,865.00 | 4,890.00 | 4,840.67 | 52,934 |
| 2024-03-28 | 4,950.00 | 4,970.00 | 4,860.00 | 4,895.00 | 4,845.62 | 81,250 |
| 2024-03-27 | 4,995.00 | 5,000.00 | 4,850.00 | 4,860.00 | 4,810.97 | 105,470 |
| 2024-03-26 | 5,000.00 | 5,090.00 | 4,930.00 | 4,990.00 | 4,939.66 | 191,535 |
| 2024-03-25 | 4,870.00 | 5,040.00 | 4,850.00 | 4,980.00 | 4,929.76 | 256,244 |
| 2024-03-22 | 4,760.00 | 4,815.00 | 4,705.00 | 4,800.00 | 4,751.57 | 105,051 |
| 2024-03-21 | 4,770.00 | 4,810.00 | 4,730.00 | 4,730.00 | 4,682.28 | 135,948 |
| 2024-03-20 | 4,780.00 | 4,890.00 | 4,715.00 | 4,755.00 | 4,707.03 | 128,787 |
| 2024-03-19 | 4,855.00 | 4,900.00 | 4,720.00 | 4,770.00 | 4,721.88 | 163,899 |
| 2024-03-18 | 4,940.00 | 4,945.00 | 4,835.00 | 4,855.00 | 4,806.02 | 119,457 |
| 2024-03-15 | 4,780.00 | 4,935.00 | 4,745.00 | 4,915.00 | 4,865.41 | 239,173 |
| 2024-03-14 | 4,700.00 | 4,755.00 | 4,660.00 | 4,745.00 | 4,697.13 | 148,056 |
| 2024-03-13 | 4,815.00 | 4,920.00 | 4,660.00 | 4,680.00 | 4,632.78 | 365,834 |
| 2024-03-12 | 4,920.00 | 4,930.00 | 4,770.00 | 4,815.00 | 4,766.42 | 377,783 |
| 2024-03-11 | 5,060.00 | 5,070.00 | 4,880.00 | 4,890.00 | 4,840.67 | 381,270 |
| 2024-03-08 | 5,170.00 | 5,240.00 | 5,010.00 | 5,040.00 | 4,989.15 | 331,595 |
| 2024-03-07 | 5,480.00 | 5,480.00 | 5,100.00 | 5,190.00 | 5,137.64 | 527,883 |
| 2024-03-06 | 5,430.00 | 5,560.00 | 5,410.00 | 5,440.00 | 5,385.12 | 328,705 |
| 2024-03-05 | 5,380.00 | 5,740.00 | 5,300.00 | 5,540.00 | 5,484.11 | 1,117,267 |
| 2024-03-04 | 5,670.00 | 5,830.00 | 5,390.00 | 5,420.00 | 5,365.32 | 1,614,289 |
| 2024-02-29 | 8,200.00 | 8,310.00 | 5,790.00 | 5,790.00 | 5,731.59 | 6,915,082 |
| 2024-02-28 | 8,230.00 | 8,370.00 | 8,150.00 | 8,260.00 | 8,176.67 | 38,095 |
| 2024-02-27 | 8,080.00 | 8,460.00 | 8,080.00 | 8,250.00 | 8,166.77 | 71,855 |
| 2024-02-26 | 8,000.00 | 8,220.00 | 8,000.00 | 8,150.00 | 8,067.78 | 43,520 |
| 2024-02-23 | 8,080.00 | 8,160.00 | 7,980.00 | 8,080.00 | 7,998.48 | 39,304 |
| 2024-02-22 | 8,010.00 | 8,160.00 | 7,980.00 | 8,080.00 | 7,998.48 | 33,164 |
| 2024-02-21 | 8,000.00 | 8,220.00 | 7,980.00 | 8,080.00 | 7,998.48 | 29,244 |
| 2024-02-20 | 8,110.00 | 8,300.00 | 8,050.00 | 8,080.00 | 7,998.48 | 53,033 |
| 2024-02-19 | 7,930.00 | 8,200.00 | 7,830.00 | 8,170.00 | 8,087.57 | 54,733 |
| 2024-02-16 | 8,120.00 | 8,120.00 | 7,850.00 | 7,940.00 | 7,859.89 | 28,705 |
| 2024-02-15 | 8,050.00 | 8,120.00 | 7,920.00 | 8,010.00 | 7,929.19 | 57,937 |
| 2024-02-14 | 7,880.00 | 8,030.00 | 7,840.00 | 8,010.00 | 7,929.19 | 35,409 |
| 2024-02-13 | 8,030.00 | 8,090.00 | 7,880.00 | 8,030.00 | 7,948.99 | 80,667 |
| 2024-02-08 | 7,720.00 | 8,050.00 | 7,600.00 | 7,970.00 | 7,889.59 | 94,895 |
| 2024-02-07 | 7,380.00 | 7,600.00 | 7,310.00 | 7,580.00 | 7,503.53 | 24,725 |
| 2024-02-06 | 7,310.00 | 7,710.00 | 7,310.00 | 7,400.00 | 7,325.34 | 41,586 |
| 2024-02-05 | 7,400.00 | 7,590.00 | 7,210.00 | 7,400.00 | 7,325.34 | 19,953 |
| 2024-02-02 | 7,270.00 | 7,440.00 | 7,140.00 | 7,400.00 | 7,325.34 | 32,637 |
| 2024-02-01 | 7,110.00 | 7,330.00 | 7,100.00 | 7,270.00 | 7,196.65 | 45,258 |
| 2024-01-31 | 7,160.00 | 7,290.00 | 7,050.00 | 7,110.00 | 7,038.27 | 58,617 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 35.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 35.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.