PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,300.00 | 7,440.00 | 7,200.00 | 7,230.00 | 7,157.06 | 70,012 |
| 2024-01-29 | 7,790.00 | 7,790.00 | 7,280.00 | 7,330.00 | 7,256.05 | 82,528 |
| 2024-01-26 | 7,540.00 | 7,690.00 | 7,520.00 | 7,600.00 | 7,523.32 | 17,724 |
| 2024-01-25 | 7,760.00 | 7,760.00 | 7,460.00 | 7,540.00 | 7,463.93 | 80,920 |
| 2024-01-24 | 7,870.00 | 7,890.00 | 7,720.00 | 7,760.00 | 7,681.71 | 22,511 |
| 2024-01-23 | 8,130.00 | 8,130.00 | 7,780.00 | 7,850.00 | 7,770.80 | 26,572 |
| 2024-01-22 | 7,910.00 | 8,100.00 | 7,830.00 | 7,910.00 | 7,830.20 | 38,428 |
| 2024-01-19 | 7,870.00 | 8,210.00 | 7,870.00 | 7,910.00 | 7,830.20 | 53,283 |
| 2024-01-18 | 7,600.00 | 7,900.00 | 7,530.00 | 7,720.00 | 7,642.11 | 67,151 |
| 2024-01-17 | 7,950.00 | 8,030.00 | 7,450.00 | 7,480.00 | 7,404.54 | 141,991 |
| 2024-01-16 | 8,020.00 | 8,150.00 | 7,880.00 | 7,950.00 | 7,869.79 | 73,785 |
| 2024-01-15 | 8,140.00 | 8,200.00 | 7,850.00 | 7,950.00 | 7,869.79 | 76,569 |
| 2024-01-12 | 8,780.00 | 8,870.00 | 8,240.00 | 8,280.00 | 8,196.46 | 212,837 |
| 2024-01-11 | 8,860.00 | 8,960.00 | 8,680.00 | 8,820.00 | 8,731.02 | 47,021 |
| 2024-01-10 | 8,810.00 | 8,900.00 | 8,680.00 | 8,760.00 | 8,671.62 | 48,623 |
| 2024-01-09 | 8,830.00 | 8,930.00 | 8,600.00 | 8,870.00 | 8,780.51 | 88,884 |
| 2024-01-08 | 8,850.00 | 9,120.00 | 8,760.00 | 8,840.00 | 8,750.81 | 77,208 |
| 2024-01-05 | 9,110.00 | 9,120.00 | 8,800.00 | 8,900.00 | 8,810.21 | 72,837 |
| 2024-01-04 | 8,660.00 | 9,210.00 | 8,520.00 | 9,040.00 | 8,948.80 | 217,360 |
| 2024-01-03 | 8,660.00 | 8,800.00 | 8,430.00 | 8,670.00 | 8,582.53 | 166,928 |
| 2024-01-02 | 8,860.00 | 9,500.00 | 8,780.00 | 8,860.00 | 8,770.61 | 293,389 |
| 2023-12-28 | 8,920.00 | 9,000.00 | 8,870.00 | 8,880.00 | 8,790.41 | 38,621 |
| 2023-12-27 | 8,820.00 | 9,080.00 | 8,790.00 | 8,920.00 | 8,830.01 | 96,027 |
| 2023-12-26 | 8,940.00 | 9,080.00 | 8,670.00 | 8,820.00 | 8,696.37 | 152,805 |
| 2023-12-22 | 9,250.00 | 9,320.00 | 8,950.00 | 8,950.00 | 8,824.55 | 137,977 |
| 2023-12-21 | 9,300.00 | 9,610.00 | 9,000.00 | 9,250.00 | 9,120.34 | 287,450 |
| 2023-12-20 | 9,200.00 | 9,300.00 | 8,920.00 | 9,210.00 | 9,080.90 | 150,084 |
| 2023-12-19 | 8,610.00 | 9,380.00 | 8,610.00 | 9,160.00 | 9,031.60 | 324,232 |
| 2023-12-18 | 8,450.00 | 8,720.00 | 8,350.00 | 8,690.00 | 8,568.19 | 92,818 |
| 2023-12-15 | 8,430.00 | 8,590.00 | 8,400.00 | 8,450.00 | 8,331.56 | 44,498 |
| 2023-12-14 | 8,350.00 | 8,620.00 | 8,200.00 | 8,500.00 | 8,380.86 | 112,964 |
| 2023-12-13 | 8,750.00 | 8,840.00 | 8,130.00 | 8,230.00 | 8,114.64 | 278,778 |
| 2023-12-12 | 8,890.00 | 8,980.00 | 8,710.00 | 8,860.00 | 8,735.81 | 85,921 |
| 2023-12-11 | 8,830.00 | 9,080.00 | 8,720.00 | 8,830.00 | 8,706.23 | 133,407 |
| 2023-12-08 | 8,710.00 | 9,340.00 | 8,710.00 | 8,830.00 | 8,706.23 | 339,470 |
| 2023-12-07 | 8,830.00 | 8,990.00 | 8,700.00 | 8,700.00 | 8,578.05 | 102,686 |
| 2023-12-06 | 8,650.00 | 9,210.00 | 8,620.00 | 8,990.00 | 8,863.99 | 236,908 |
| 2023-12-05 | 9,000.00 | 9,070.00 | 8,580.00 | 8,700.00 | 8,578.05 | 177,827 |
| 2023-12-04 | 8,530.00 | 9,080.00 | 8,440.00 | 9,000.00 | 8,873.85 | 284,133 |
| 2023-12-01 | 8,790.00 | 8,790.00 | 8,330.00 | 8,520.00 | 8,400.57 | 165,955 |
| 2023-11-30 | 8,530.00 | 9,080.00 | 8,420.00 | 8,800.00 | 8,676.65 | 460,853 |
| 2023-11-29 | 8,330.00 | 8,530.00 | 8,210.00 | 8,500.00 | 8,380.86 | 105,957 |
| 2023-11-28 | 8,140.00 | 8,350.00 | 8,120.00 | 8,350.00 | 8,232.96 | 68,005 |
| 2023-11-27 | 8,450.00 | 8,550.00 | 8,100.00 | 8,190.00 | 8,075.20 | 144,555 |
| 2023-11-24 | 8,350.00 | 8,540.00 | 8,330.00 | 8,520.00 | 8,400.57 | 70,220 |
| 2023-11-23 | 8,450.00 | 8,720.00 | 8,360.00 | 8,400.00 | 8,282.26 | 138,175 |
| 2023-11-22 | 8,500.00 | 8,530.00 | 8,390.00 | 8,500.00 | 8,380.86 | 92,769 |
| 2023-11-21 | 8,370.00 | 8,600.00 | 8,270.00 | 8,550.00 | 8,430.15 | 174,253 |
| 2023-11-20 | 8,060.00 | 8,510.00 | 8,020.00 | 8,400.00 | 8,282.26 | 271,060 |
| 2023-11-17 | 8,050.00 | 8,160.00 | 8,010.00 | 8,050.00 | 7,937.16 | 115,852 |
| 2023-11-16 | 8,160.00 | 8,230.00 | 8,020.00 | 8,140.00 | 8,025.90 | 176,924 |
| 2023-11-15 | 8,100.00 | 8,350.00 | 8,060.00 | 8,210.00 | 8,094.92 | 241,054 |
| 2023-11-14 | 8,910.00 | 8,980.00 | 8,030.00 | 8,200.00 | 8,085.06 | 1,184,391 |
| 2023-11-13 | 7,630.00 | 8,650.00 | 7,540.00 | 8,640.00 | 8,518.89 | 1,162,239 |
| 2023-11-10 | 7,510.00 | 7,680.00 | 7,430.00 | 7,660.00 | 7,552.63 | 49,253 |
| 2023-11-09 | 7,680.00 | 7,820.00 | 7,570.00 | 7,610.00 | 7,503.33 | 84,334 |
| 2023-11-08 | 7,520.00 | 7,830.00 | 7,520.00 | 7,750.00 | 7,641.37 | 128,808 |
| 2023-11-07 | 7,390.00 | 7,590.00 | 7,250.00 | 7,540.00 | 7,434.31 | 106,649 |
| 2023-11-06 | 7,650.00 | 7,710.00 | 7,400.00 | 7,450.00 | 7,345.57 | 168,493 |
| 2023-11-03 | 7,600.00 | 7,710.00 | 7,460.00 | 7,710.00 | 7,601.93 | 82,868 |
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.