PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8,170.00 | 8,430.00 | 8,150.00 | 8,170.00 | 8,055.48 | 162,095 |
| 2023-02-08 | 8,060.00 | 8,370.00 | 8,060.00 | 8,180.00 | 8,065.34 | 70,210 |
| 2023-02-07 | 8,120.00 | 8,240.00 | 8,050.00 | 8,060.00 | 7,947.02 | 89,610 |
| 2023-02-06 | 8,250.00 | 8,530.00 | 8,050.00 | 8,120.00 | 8,006.18 | 274,828 |
| 2023-02-03 | 8,430.00 | 8,470.00 | 8,250.00 | 8,330.00 | 8,213.24 | 118,475 |
| 2023-02-02 | 8,210.00 | 8,490.00 | 8,120.00 | 8,470.00 | 8,351.28 | 262,017 |
| 2023-02-01 | 8,090.00 | 8,210.00 | 8,000.00 | 8,160.00 | 8,045.62 | 141,323 |
| 2023-01-31 | 8,100.00 | 8,200.00 | 7,890.00 | 8,090.00 | 7,976.60 | 117,192 |
| 2023-01-30 | 8,380.00 | 8,490.00 | 8,020.00 | 8,050.00 | 7,937.16 | 313,429 |
| 2023-01-27 | 8,380.00 | 8,470.00 | 8,300.00 | 8,460.00 | 8,341.42 | 214,413 |
| 2023-01-26 | 8,210.00 | 8,410.00 | 8,190.00 | 8,380.00 | 8,262.54 | 261,743 |
| 2023-01-25 | 8,200.00 | 8,350.00 | 8,010.00 | 8,250.00 | 8,134.36 | 274,231 |
| 2023-01-20 | 8,000.00 | 8,160.00 | 8,000.00 | 8,100.00 | 7,986.46 | 111,154 |
| 2023-01-19 | 8,100.00 | 8,270.00 | 8,080.00 | 8,080.00 | 7,966.74 | 162,378 |
| 2023-01-18 | 8,140.00 | 8,490.00 | 8,000.00 | 8,250.00 | 8,134.36 | 668,920 |
| 2023-01-17 | 8,310.00 | 8,410.00 | 8,140.00 | 8,140.00 | 8,025.90 | 248,791 |
| 2023-01-16 | 7,990.00 | 8,780.00 | 7,880.00 | 8,310.00 | 8,193.52 | 1,346,286 |
| 2023-01-13 | 7,790.00 | 8,470.00 | 7,740.00 | 8,130.00 | 8,016.04 | 1,668,816 |
| 2023-01-12 | 7,880.00 | 7,880.00 | 7,560.00 | 7,570.00 | 7,463.89 | 147,174 |
| 2023-01-11 | 7,840.00 | 8,000.00 | 7,780.00 | 7,800.00 | 7,690.67 | 199,306 |
| 2023-01-10 | 8,100.00 | 8,340.00 | 7,690.00 | 7,800.00 | 7,690.67 | 620,818 |
| 2023-01-09 | 8,080.00 | 8,150.00 | 7,920.00 | 8,090.00 | 7,976.60 | 334,069 |
| 2023-01-06 | 7,450.00 | 8,120.00 | 7,450.00 | 8,090.00 | 7,976.60 | 320,688 |
| 2023-01-05 | 7,570.00 | 7,730.00 | 7,410.00 | 7,560.00 | 7,454.03 | 116,175 |
| 2023-01-04 | 7,420.00 | 7,630.00 | 7,350.00 | 7,580.00 | 7,473.75 | 94,701 |
| 2023-01-03 | 7,750.00 | 7,940.00 | 7,250.00 | 7,540.00 | 7,434.31 | 392,860 |
| 2023-01-02 | 8,060.00 | 8,240.00 | 7,800.00 | 7,880.00 | 7,769.55 | 157,784 |
| 2022-12-29 | 8,080.00 | 8,200.00 | 7,840.00 | 8,060.00 | 7,947.02 | 158,042 |
| 2022-12-28 | 7,750.00 | 8,290.00 | 7,720.00 | 8,150.00 | 8,035.76 | 382,911 |
| 2022-12-27 | 7,600.00 | 8,080.00 | 7,600.00 | 7,800.00 | 7,666.02 | 322,951 |
| 2022-12-26 | 8,200.00 | 8,200.00 | 7,620.00 | 7,640.00 | 7,508.77 | 385,553 |
| 2022-12-23 | 8,580.00 | 8,820.00 | 8,110.00 | 8,160.00 | 8,019.83 | 440,385 |
| 2022-12-22 | 8,230.00 | 9,070.00 | 8,170.00 | 8,730.00 | 8,580.04 | 1,831,062 |
| 2022-12-21 | 8,130.00 | 8,350.00 | 8,040.00 | 8,230.00 | 8,088.63 | 189,296 |
| 2022-12-20 | 8,750.00 | 8,840.00 | 8,100.00 | 8,160.00 | 8,019.83 | 515,192 |
| 2022-12-19 | 8,900.00 | 9,050.00 | 8,810.00 | 8,850.00 | 8,697.98 | 260,929 |
| 2022-12-16 | 8,690.00 | 9,200.00 | 8,680.00 | 8,920.00 | 8,766.78 | 554,386 |
| 2022-12-15 | 9,050.00 | 9,590.00 | 8,730.00 | 8,840.00 | 8,688.15 | 1,977,975 |
| 2022-12-14 | 8,950.00 | 9,270.00 | 8,810.00 | 8,850.00 | 8,697.98 | 461,369 |
| 2022-12-13 | 8,670.00 | 9,330.00 | 8,380.00 | 9,160.00 | 9,002.66 | 1,580,611 |
| 2022-12-12 | 9,250.00 | 9,400.00 | 8,610.00 | 8,660.00 | 8,511.25 | 846,540 |
| 2022-12-09 | 8,010.00 | 9,750.00 | 8,010.00 | 9,370.00 | 9,209.05 | 6,187,148 |
| 2022-12-08 | 8,000.00 | 8,720.00 | 7,970.00 | 8,110.00 | 7,970.69 | 810,203 |
| 2022-12-07 | 8,910.00 | 9,050.00 | 7,970.00 | 7,970.00 | 7,833.10 | 911,142 |
| 2022-12-06 | 8,150.00 | 9,800.00 | 8,110.00 | 8,780.00 | 8,629.18 | 6,531,419 |
| 2022-12-05 | 8,160.00 | 8,930.00 | 8,070.00 | 8,250.00 | 8,108.29 | 1,411,001 |
| 2022-12-02 | 8,120.00 | 8,370.00 | 8,070.00 | 8,230.00 | 8,088.63 | 957,587 |
| 2022-12-01 | 7,180.00 | 8,200.00 | 7,110.00 | 8,160.00 | 8,019.83 | 3,725,906 |
| 2022-11-30 | 6,930.00 | 7,250.00 | 6,890.00 | 7,180.00 | 7,056.67 | 375,836 |
| 2022-11-29 | 6,880.00 | 6,990.00 | 6,830.00 | 6,930.00 | 6,810.96 | 101,598 |
| 2022-11-28 | 7,060.00 | 7,170.00 | 6,940.00 | 6,940.00 | 6,820.79 | 254,841 |
| 2022-11-25 | 7,370.00 | 7,440.00 | 7,030.00 | 7,060.00 | 6,938.73 | 833,000 |
| 2022-11-24 | 6,490.00 | 7,750.00 | 6,250.00 | 7,750.00 | 7,616.88 | 3,049,935 |
| 2022-11-23 | 6,780.00 | 6,920.00 | 6,470.00 | 6,500.00 | 6,388.35 | 271,200 |
| 2022-11-22 | 7,410.00 | 7,700.00 | 6,650.00 | 6,830.00 | 6,712.68 | 725,138 |
| 2022-11-21 | 7,410.00 | 7,770.00 | 7,100.00 | 7,220.00 | 7,095.98 | 739,861 |
| 2022-11-18 | 7,250.00 | 7,400.00 | 7,050.00 | 7,210.00 | 7,086.15 | 242,038 |
| 2022-11-17 | 7,000.00 | 7,400.00 | 6,970.00 | 7,250.00 | 7,125.47 | 131,650 |
| 2022-11-16 | 7,350.00 | 7,400.00 | 6,920.00 | 7,060.00 | 6,938.73 | 348,821 |
| 2022-11-15 | 7,550.00 | 7,550.00 | 7,350.00 | 7,450.00 | 7,322.03 | 151,100 |
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.