PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 6,580.00 | 6,770.00 | 6,500.00 | 6,620.00 | 6,527.21 | 48,241 |
| 2023-05-08 | 6,690.00 | 6,860.00 | 6,580.00 | 6,650.00 | 6,556.79 | 43,957 |
| 2023-05-04 | 6,580.00 | 6,820.00 | 6,460.00 | 6,690.00 | 6,596.23 | 56,645 |
| 2023-05-03 | 6,540.00 | 6,690.00 | 6,490.00 | 6,610.00 | 6,517.35 | 34,108 |
| 2023-05-02 | 6,270.00 | 6,730.00 | 6,270.00 | 6,610.00 | 6,517.35 | 65,986 |
| 2023-04-28 | 6,460.00 | 6,470.00 | 6,160.00 | 6,340.00 | 6,251.13 | 29,280 |
| 2023-04-27 | 6,410.00 | 6,480.00 | 6,240.00 | 6,400.00 | 6,310.29 | 13,845 |
| 2023-04-26 | 6,390.00 | 6,680.00 | 6,290.00 | 6,410.00 | 6,320.15 | 31,481 |
| 2023-04-25 | 6,460.00 | 6,590.00 | 6,330.00 | 6,550.00 | 6,458.19 | 48,180 |
| 2023-04-24 | 6,600.00 | 6,650.00 | 6,430.00 | 6,430.00 | 6,339.87 | 43,774 |
| 2023-04-21 | 6,800.00 | 6,800.00 | 6,550.00 | 6,650.00 | 6,556.79 | 91,266 |
| 2023-04-20 | 6,920.00 | 6,990.00 | 6,780.00 | 6,840.00 | 6,744.12 | 58,405 |
| 2023-04-19 | 6,860.00 | 7,050.00 | 6,670.00 | 6,920.00 | 6,823.00 | 117,300 |
| 2023-04-18 | 7,010.00 | 7,240.00 | 6,660.00 | 6,710.00 | 6,615.95 | 166,202 |
| 2023-04-17 | 6,700.00 | 7,200.00 | 6,600.00 | 7,010.00 | 6,911.74 | 429,694 |
| 2023-04-14 | 6,350.00 | 6,680.00 | 6,270.00 | 6,670.00 | 6,576.51 | 264,989 |
| 2023-04-13 | 6,040.00 | 6,330.00 | 5,930.00 | 6,330.00 | 6,241.27 | 124,200 |
| 2023-04-12 | 6,010.00 | 6,160.00 | 5,990.00 | 6,120.00 | 6,034.22 | 29,872 |
| 2023-04-11 | 5,970.00 | 6,090.00 | 5,840.00 | 6,070.00 | 5,984.92 | 38,020 |
| 2023-04-10 | 6,030.00 | 6,060.00 | 5,830.00 | 5,960.00 | 5,876.46 | 68,105 |
| 2023-04-07 | 6,090.00 | 6,190.00 | 6,000.00 | 6,030.00 | 5,945.48 | 68,513 |
| 2023-04-06 | 6,230.00 | 6,280.00 | 6,100.00 | 6,110.00 | 6,024.36 | 72,189 |
| 2023-04-05 | 6,220.00 | 6,360.00 | 6,160.00 | 6,320.00 | 6,231.41 | 38,534 |
| 2023-04-04 | 6,160.00 | 6,320.00 | 6,160.00 | 6,220.00 | 6,132.81 | 44,090 |
| 2023-04-03 | 6,110.00 | 6,240.00 | 6,070.00 | 6,220.00 | 6,132.81 | 40,037 |
| 2023-03-31 | 6,120.00 | 6,210.00 | 6,050.00 | 6,070.00 | 5,984.92 | 69,980 |
| 2023-03-30 | 6,270.00 | 6,280.00 | 6,150.00 | 6,160.00 | 6,073.66 | 39,603 |
| 2023-03-29 | 6,200.00 | 6,280.00 | 6,140.00 | 6,250.00 | 6,162.39 | 38,565 |
| 2023-03-28 | 6,050.00 | 6,270.00 | 6,050.00 | 6,260.00 | 6,172.25 | 75,701 |
| 2023-03-27 | 6,230.00 | 6,260.00 | 5,930.00 | 6,150.00 | 6,063.80 | 114,623 |
| 2023-03-24 | 6,220.00 | 6,320.00 | 6,150.00 | 6,250.00 | 6,162.39 | 58,359 |
| 2023-03-23 | 6,370.00 | 6,420.00 | 6,200.00 | 6,210.00 | 6,122.95 | 80,242 |
| 2023-03-22 | 6,550.00 | 6,760.00 | 6,380.00 | 6,470.00 | 6,379.31 | 85,451 |
| 2023-03-21 | 6,660.00 | 6,740.00 | 6,500.00 | 6,520.00 | 6,428.61 | 59,468 |
| 2023-03-20 | 6,620.00 | 6,740.00 | 6,500.00 | 6,660.00 | 6,566.65 | 79,268 |
| 2023-03-17 | 6,520.00 | 6,650.00 | 6,440.00 | 6,620.00 | 6,527.21 | 53,690 |
| 2023-03-16 | 6,470.00 | 6,540.00 | 6,290.00 | 6,440.00 | 6,349.73 | 57,529 |
| 2023-03-15 | 6,480.00 | 6,740.00 | 6,460.00 | 6,600.00 | 6,507.49 | 83,178 |
| 2023-03-14 | 6,810.00 | 6,920.00 | 6,350.00 | 6,350.00 | 6,260.99 | 201,875 |
| 2023-03-13 | 7,100.00 | 7,240.00 | 6,820.00 | 6,920.00 | 6,823.00 | 132,391 |
| 2023-03-10 | 6,870.00 | 7,470.00 | 6,760.00 | 7,320.00 | 7,217.40 | 278,434 |
| 2023-03-09 | 6,910.00 | 7,020.00 | 6,880.00 | 6,940.00 | 6,842.72 | 103,019 |
| 2023-03-08 | 7,080.00 | 7,120.00 | 6,950.00 | 6,950.00 | 6,852.58 | 72,364 |
| 2023-03-07 | 7,360.00 | 7,380.00 | 7,100.00 | 7,160.00 | 7,059.64 | 103,983 |
| 2023-03-06 | 7,290.00 | 7,600.00 | 7,260.00 | 7,360.00 | 7,256.83 | 62,557 |
| 2023-03-03 | 7,400.00 | 7,520.00 | 7,270.00 | 7,310.00 | 7,207.54 | 77,401 |
| 2023-03-02 | 7,460.00 | 7,520.00 | 7,330.00 | 7,450.00 | 7,345.57 | 56,362 |
| 2023-02-28 | 7,550.00 | 7,560.00 | 7,390.00 | 7,460.00 | 7,355.43 | 156,247 |
| 2023-02-27 | 7,150.00 | 7,370.00 | 7,090.00 | 7,300.00 | 7,197.68 | 241,711 |
| 2023-02-24 | 7,390.00 | 7,480.00 | 7,080.00 | 7,120.00 | 7,020.20 | 169,426 |
| 2023-02-23 | 7,610.00 | 7,660.00 | 7,380.00 | 7,420.00 | 7,315.99 | 105,118 |
| 2023-02-22 | 7,700.00 | 7,770.00 | 7,530.00 | 7,590.00 | 7,483.61 | 129,436 |
| 2023-02-21 | 7,680.00 | 7,880.00 | 7,680.00 | 7,820.00 | 7,710.39 | 123,083 |
| 2023-02-20 | 7,710.00 | 7,840.00 | 7,620.00 | 7,730.00 | 7,621.65 | 119,499 |
| 2023-02-17 | 7,720.00 | 7,970.00 | 7,690.00 | 7,770.00 | 7,661.09 | 167,783 |
| 2023-02-16 | 8,280.00 | 8,600.00 | 7,700.00 | 7,830.00 | 7,720.25 | 817,219 |
| 2023-02-15 | 8,470.00 | 8,510.00 | 8,060.00 | 8,260.00 | 8,144.22 | 380,169 |
| 2023-02-14 | 8,380.00 | 8,740.00 | 8,270.00 | 8,630.00 | 8,509.03 | 1,060,460 |
| 2023-02-13 | 8,050.00 | 8,420.00 | 8,030.00 | 8,380.00 | 8,262.54 | 249,632 |
| 2023-02-10 | 8,170.00 | 8,250.00 | 8,000.00 | 8,050.00 | 7,937.16 | 137,858 |
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.