PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,500.00 | 6,560.00 | 6,010.00 | 6,160.00 | 6,073.66 | 145,664 |
| 2023-08-01 | 6,620.00 | 6,620.00 | 6,300.00 | 6,410.00 | 6,320.15 | 97,035 |
| 2023-07-31 | 6,460.00 | 6,620.00 | 6,310.00 | 6,600.00 | 6,507.49 | 103,931 |
| 2023-07-28 | 5,930.00 | 6,490.00 | 5,930.00 | 6,490.00 | 6,399.03 | 87,512 |
| 2023-07-27 | 5,650.00 | 6,070.00 | 5,650.00 | 6,020.00 | 5,935.62 | 61,200 |
| 2023-07-26 | 5,690.00 | 5,890.00 | 5,400.00 | 5,710.00 | 5,629.96 | 134,460 |
| 2023-07-25 | 5,950.00 | 5,950.00 | 5,680.00 | 5,750.00 | 5,669.40 | 79,692 |
| 2023-07-24 | 6,110.00 | 6,300.00 | 5,850.00 | 5,980.00 | 5,896.18 | 80,772 |
| 2023-07-21 | 6,190.00 | 6,580.00 | 6,100.00 | 6,120.00 | 6,034.22 | 224,282 |
| 2023-07-20 | 5,570.00 | 6,280.00 | 5,570.00 | 6,170.00 | 6,083.51 | 484,396 |
| 2023-07-19 | 5,630.00 | 5,680.00 | 5,440.00 | 5,520.00 | 5,442.63 | 43,641 |
| 2023-07-18 | 5,800.00 | 5,860.00 | 5,650.00 | 5,660.00 | 5,580.66 | 22,361 |
| 2023-07-17 | 5,820.00 | 5,830.00 | 5,610.00 | 5,820.00 | 5,738.42 | 27,773 |
| 2023-07-14 | 5,720.00 | 5,730.00 | 5,600.00 | 5,720.00 | 5,639.82 | 21,210 |
| 2023-07-13 | 5,740.00 | 5,900.00 | 5,670.00 | 5,730.00 | 5,649.68 | 29,683 |
| 2023-07-12 | 5,800.00 | 5,800.00 | 5,640.00 | 5,720.00 | 5,639.82 | 22,267 |
| 2023-07-11 | 5,670.00 | 5,800.00 | 5,660.00 | 5,720.00 | 5,639.82 | 15,861 |
| 2023-07-10 | 5,700.00 | 5,740.00 | 5,580.00 | 5,710.00 | 5,629.96 | 23,231 |
| 2023-07-07 | 5,670.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,620.10 | 25,665 |
| 2023-07-06 | 6,080.00 | 6,080.00 | 5,670.00 | 5,770.00 | 5,689.12 | 134,346 |
| 2023-07-05 | 6,180.00 | 6,180.00 | 5,980.00 | 6,060.00 | 5,975.06 | 32,693 |
| 2023-07-04 | 6,190.00 | 6,190.00 | 6,060.00 | 6,120.00 | 6,034.22 | 26,043 |
| 2023-07-03 | 6,200.00 | 6,250.00 | 6,070.00 | 6,090.00 | 6,004.64 | 41,207 |
| 2023-06-30 | 6,070.00 | 6,180.00 | 6,000.00 | 6,140.00 | 6,053.94 | 22,956 |
| 2023-06-29 | 6,180.00 | 6,210.00 | 6,030.00 | 6,130.00 | 6,044.08 | 32,589 |
| 2023-06-28 | 6,240.00 | 6,290.00 | 6,150.00 | 6,170.00 | 6,083.51 | 27,073 |
| 2023-06-27 | 6,290.00 | 6,310.00 | 6,200.00 | 6,240.00 | 6,152.53 | 17,288 |
| 2023-06-26 | 6,240.00 | 6,330.00 | 6,110.00 | 6,230.00 | 6,142.67 | 21,861 |
| 2023-06-23 | 6,220.00 | 6,280.00 | 6,120.00 | 6,240.00 | 6,152.53 | 41,801 |
| 2023-06-22 | 6,280.00 | 6,330.00 | 6,170.00 | 6,170.00 | 6,083.51 | 20,832 |
| 2023-06-21 | 6,410.00 | 6,550.00 | 6,110.00 | 6,280.00 | 6,191.97 | 59,373 |
| 2023-06-20 | 6,510.00 | 6,600.00 | 6,410.00 | 6,410.00 | 6,320.15 | 39,194 |
| 2023-06-19 | 6,630.00 | 6,660.00 | 6,460.00 | 6,510.00 | 6,418.75 | 49,592 |
| 2023-06-16 | 6,650.00 | 6,730.00 | 6,530.00 | 6,660.00 | 6,566.65 | 37,853 |
| 2023-06-15 | 6,560.00 | 6,740.00 | 6,560.00 | 6,650.00 | 6,556.79 | 46,023 |
| 2023-06-14 | 6,960.00 | 7,020.00 | 6,440.00 | 6,580.00 | 6,487.77 | 119,769 |
| 2023-06-13 | 6,950.00 | 7,000.00 | 6,870.00 | 7,000.00 | 6,901.88 | 54,606 |
| 2023-06-12 | 6,950.00 | 7,030.00 | 6,930.00 | 6,950.00 | 6,852.58 | 39,596 |
| 2023-06-09 | 6,960.00 | 7,020.00 | 6,910.00 | 6,930.00 | 6,832.86 | 28,811 |
| 2023-06-08 | 6,990.00 | 7,020.00 | 6,900.00 | 6,950.00 | 6,852.58 | 19,612 |
| 2023-06-07 | 6,870.00 | 7,000.00 | 6,860.00 | 6,990.00 | 6,892.02 | 31,831 |
| 2023-06-05 | 6,960.00 | 6,970.00 | 6,840.00 | 6,910.00 | 6,813.14 | 31,803 |
| 2023-06-02 | 6,930.00 | 6,960.00 | 6,840.00 | 6,910.00 | 6,813.14 | 40,178 |
| 2023-06-01 | 6,940.00 | 6,960.00 | 6,800.00 | 6,960.00 | 6,862.44 | 26,134 |
| 2023-05-31 | 6,890.00 | 7,010.00 | 6,830.00 | 6,830.00 | 6,734.26 | 52,304 |
| 2023-05-30 | 7,000.00 | 7,020.00 | 6,870.00 | 6,920.00 | 6,823.00 | 52,991 |
| 2023-05-26 | 6,800.00 | 6,980.00 | 6,800.00 | 6,830.00 | 6,734.26 | 44,020 |
| 2023-05-25 | 6,980.00 | 6,980.00 | 6,750.00 | 6,850.00 | 6,753.98 | 30,720 |
| 2023-05-24 | 6,710.00 | 7,100.00 | 6,690.00 | 6,820.00 | 6,724.40 | 39,039 |
| 2023-05-23 | 6,930.00 | 7,100.00 | 6,840.00 | 6,840.00 | 6,744.12 | 41,020 |
| 2023-05-22 | 6,900.00 | 7,040.00 | 6,860.00 | 6,960.00 | 6,862.44 | 75,222 |
| 2023-05-19 | 6,920.00 | 6,920.00 | 6,800.00 | 6,850.00 | 6,753.98 | 34,773 |
| 2023-05-18 | 6,810.00 | 6,930.00 | 6,800.00 | 6,810.00 | 6,714.54 | 31,404 |
| 2023-05-17 | 6,500.00 | 6,850.00 | 6,480.00 | 6,750.00 | 6,655.38 | 48,827 |
| 2023-05-16 | 6,690.00 | 6,870.00 | 6,560.00 | 6,580.00 | 6,487.77 | 56,927 |
| 2023-05-15 | 6,920.00 | 6,980.00 | 6,600.00 | 6,690.00 | 6,596.23 | 71,230 |
| 2023-05-12 | 6,750.00 | 7,200.00 | 6,650.00 | 6,840.00 | 6,744.12 | 156,516 |
| 2023-05-11 | 6,750.00 | 6,950.00 | 6,750.00 | 6,760.00 | 6,665.24 | 48,966 |
| 2023-05-10 | 6,560.00 | 6,860.00 | 6,550.00 | 6,760.00 | 6,665.24 | 54,179 |
| 2023-05-09 | 6,580.00 | 6,770.00 | 6,500.00 | 6,620.00 | 6,527.21 | 48,241 |
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.