PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,720.00 | 7,760.00 | 7,570.00 | 7,630.00 | 7,523.05 | 97,682 |
| 2023-11-01 | 7,360.00 | 7,740.00 | 7,340.00 | 7,630.00 | 7,523.05 | 88,955 |
| 2023-10-31 | 7,540.00 | 7,660.00 | 7,240.00 | 7,300.00 | 7,197.68 | 99,697 |
| 2023-10-30 | 7,230.00 | 7,540.00 | 7,230.00 | 7,540.00 | 7,434.31 | 86,633 |
| 2023-10-27 | 7,180.00 | 7,550.00 | 7,150.00 | 7,330.00 | 7,227.26 | 80,448 |
| 2023-10-26 | 7,170.00 | 7,400.00 | 7,120.00 | 7,180.00 | 7,079.36 | 91,074 |
| 2023-10-25 | 7,430.00 | 7,520.00 | 7,300.00 | 7,360.00 | 7,256.83 | 93,844 |
| 2023-10-24 | 7,150.00 | 7,470.00 | 7,060.00 | 7,430.00 | 7,325.85 | 153,775 |
| 2023-10-23 | 7,680.00 | 7,680.00 | 7,180.00 | 7,190.00 | 7,089.22 | 382,587 |
| 2023-10-20 | 8,190.00 | 8,450.00 | 7,850.00 | 7,910.00 | 7,799.13 | 466,035 |
| 2023-10-19 | 7,970.00 | 8,870.00 | 7,870.00 | 8,250.00 | 8,134.36 | 1,223,794 |
| 2023-10-18 | 7,840.00 | 8,240.00 | 7,700.00 | 8,070.00 | 7,956.88 | 358,750 |
| 2023-10-17 | 7,560.00 | 7,960.00 | 7,550.00 | 7,890.00 | 7,779.41 | 172,135 |
| 2023-10-16 | 7,710.00 | 8,010.00 | 7,480.00 | 7,560.00 | 7,454.03 | 227,239 |
| 2023-10-13 | 7,950.00 | 8,220.00 | 7,580.00 | 7,850.00 | 7,739.97 | 267,789 |
| 2023-10-12 | 7,570.00 | 8,070.00 | 7,420.00 | 7,960.00 | 7,848.42 | 442,170 |
| 2023-10-11 | 7,240.00 | 7,890.00 | 7,180.00 | 7,680.00 | 7,572.35 | 557,191 |
| 2023-10-10 | 7,560.00 | 7,560.00 | 6,810.00 | 7,310.00 | 7,207.54 | 424,572 |
| 2023-10-06 | 7,200.00 | 7,900.00 | 7,200.00 | 7,570.00 | 7,463.89 | 929,824 |
| 2023-10-05 | 7,060.00 | 7,760.00 | 6,930.00 | 7,290.00 | 7,187.82 | 1,412,338 |
| 2023-10-04 | 7,780.00 | 7,800.00 | 7,060.00 | 7,060.00 | 6,961.04 | 691,331 |
| 2023-09-27 | 7,430.00 | 8,300.00 | 7,310.00 | 7,920.00 | 7,808.99 | 2,487,484 |
| 2023-09-26 | 9,900.00 | 10,290.00 | 9,320.00 | 9,580.00 | 9,445.72 | 2,396,445 |
| 2023-09-25 | 9,760.00 | 10,880.00 | 9,200.00 | 10,020.00 | 9,879.55 | 10,406,030 |
| 2023-09-22 | 7,840.00 | 9,170.00 | 7,830.00 | 9,170.00 | 9,041.46 | 6,329,892 |
| 2023-09-21 | 7,280.00 | 7,470.00 | 6,960.00 | 7,060.00 | 6,961.04 | 623,005 |
| 2023-09-20 | 6,930.00 | 7,330.00 | 6,890.00 | 7,250.00 | 7,148.38 | 234,526 |
| 2023-09-19 | 7,030.00 | 7,150.00 | 6,860.00 | 6,930.00 | 6,832.86 | 128,114 |
| 2023-09-18 | 6,890.00 | 7,440.00 | 6,860.00 | 7,150.00 | 7,049.78 | 484,581 |
| 2023-09-15 | 6,680.00 | 7,130.00 | 6,650.00 | 6,890.00 | 6,793.42 | 518,477 |
| 2023-09-14 | 6,550.00 | 6,790.00 | 6,460.00 | 6,670.00 | 6,576.51 | 44,835 |
| 2023-09-13 | 6,560.00 | 6,680.00 | 6,440.00 | 6,510.00 | 6,418.75 | 59,440 |
| 2023-09-12 | 6,840.00 | 6,930.00 | 6,620.00 | 6,640.00 | 6,546.93 | 61,131 |
| 2023-09-11 | 6,760.00 | 6,950.00 | 6,670.00 | 6,860.00 | 6,763.84 | 40,105 |
| 2023-09-08 | 6,670.00 | 6,790.00 | 6,590.00 | 6,760.00 | 6,665.24 | 39,769 |
| 2023-09-07 | 6,880.00 | 7,100.00 | 6,640.00 | 6,640.00 | 6,546.93 | 85,719 |
| 2023-09-06 | 6,870.00 | 7,000.00 | 6,770.00 | 6,830.00 | 6,734.26 | 58,028 |
| 2023-09-05 | 6,810.00 | 6,910.00 | 6,700.00 | 6,890.00 | 6,793.42 | 97,659 |
| 2023-09-04 | 6,830.00 | 6,930.00 | 6,730.00 | 6,850.00 | 6,753.98 | 53,075 |
| 2023-09-01 | 6,860.00 | 7,070.00 | 6,800.00 | 6,830.00 | 6,734.26 | 154,155 |
| 2023-08-31 | 6,990.00 | 7,080.00 | 6,830.00 | 6,860.00 | 6,763.84 | 131,533 |
| 2023-08-30 | 6,910.00 | 7,120.00 | 6,870.00 | 7,000.00 | 6,901.88 | 125,492 |
| 2023-08-29 | 6,910.00 | 7,040.00 | 6,810.00 | 6,910.00 | 6,813.14 | 128,340 |
| 2023-08-28 | 7,160.00 | 7,870.00 | 6,910.00 | 6,910.00 | 6,813.14 | 1,281,184 |
| 2023-08-25 | 6,860.00 | 7,400.00 | 6,750.00 | 6,900.00 | 6,803.28 | 456,143 |
| 2023-08-24 | 6,800.00 | 7,010.00 | 6,770.00 | 6,860.00 | 6,763.84 | 98,802 |
| 2023-08-23 | 6,660.00 | 6,990.00 | 6,610.00 | 6,800.00 | 6,704.68 | 156,002 |
| 2023-08-22 | 6,600.00 | 6,770.00 | 6,270.00 | 6,650.00 | 6,556.79 | 125,203 |
| 2023-08-21 | 6,300.00 | 6,680.00 | 6,270.00 | 6,610.00 | 6,517.35 | 121,595 |
| 2023-08-18 | 6,430.00 | 6,540.00 | 6,080.00 | 6,340.00 | 6,251.13 | 183,284 |
| 2023-08-17 | 6,740.00 | 7,070.00 | 6,470.00 | 6,470.00 | 6,379.31 | 154,468 |
| 2023-08-16 | 6,760.00 | 7,030.00 | 6,590.00 | 6,870.00 | 6,773.70 | 183,835 |
| 2023-08-14 | 6,870.00 | 6,940.00 | 6,730.00 | 6,770.00 | 6,675.10 | 58,968 |
| 2023-08-11 | 6,970.00 | 6,990.00 | 6,770.00 | 6,920.00 | 6,823.00 | 136,919 |
| 2023-08-10 | 6,760.00 | 7,100.00 | 6,650.00 | 7,080.00 | 6,980.76 | 244,295 |
| 2023-08-09 | 6,700.00 | 6,930.00 | 6,550.00 | 6,820.00 | 6,724.40 | 46,143 |
| 2023-08-08 | 7,000.00 | 7,030.00 | 6,640.00 | 6,730.00 | 6,635.67 | 115,302 |
| 2023-08-07 | 6,970.00 | 7,070.00 | 6,800.00 | 7,000.00 | 6,901.88 | 162,892 |
| 2023-08-04 | 6,260.00 | 6,880.00 | 6,210.00 | 6,870.00 | 6,773.70 | 163,406 |
| 2023-08-03 | 6,100.00 | 6,260.00 | 6,040.00 | 6,260.00 | 6,172.25 | 41,807 |
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.