PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 7,160.00 | 7,510.00 | 7,130.00 | 7,420.00 | 7,292.54 | 310,862 |
| 2022-11-11 | 7,390.00 | 7,390.00 | 7,120.00 | 7,150.00 | 7,027.18 | 232,630 |
| 2022-11-10 | 7,160.00 | 7,380.00 | 7,050.00 | 7,230.00 | 7,105.81 | 295,286 |
| 2022-11-09 | 7,070.00 | 7,330.00 | 6,900.00 | 7,160.00 | 7,037.01 | 675,083 |
| 2022-11-08 | 6,670.00 | 7,000.00 | 6,670.00 | 6,900.00 | 6,781.48 | 185,448 |
| 2022-11-07 | 6,860.00 | 6,940.00 | 6,610.00 | 6,710.00 | 6,594.74 | 202,243 |
| 2022-11-04 | 7,130.00 | 7,390.00 | 6,840.00 | 6,860.00 | 6,742.16 | 644,876 |
| 2022-11-03 | 6,810.00 | 7,130.00 | 6,710.00 | 7,130.00 | 7,007.53 | 273,764 |
| 2022-11-02 | 6,860.00 | 7,000.00 | 6,810.00 | 6,930.00 | 6,810.96 | 129,010 |
| 2022-11-01 | 6,800.00 | 7,010.00 | 6,730.00 | 6,940.00 | 6,820.79 | 239,929 |
| 2022-10-31 | 6,750.00 | 6,940.00 | 6,510.00 | 6,800.00 | 6,683.19 | 317,848 |
| 2022-10-28 | 6,730.00 | 7,060.00 | 6,640.00 | 6,770.00 | 6,653.71 | 467,540 |
| 2022-10-27 | 7,010.00 | 7,050.00 | 6,720.00 | 6,730.00 | 6,614.40 | 439,973 |
| 2022-10-26 | 6,860.00 | 7,030.00 | 6,610.00 | 6,840.00 | 6,722.51 | 470,210 |
| 2022-10-25 | 6,890.00 | 7,240.00 | 6,840.00 | 6,900.00 | 6,781.48 | 1,219,768 |
| 2022-10-24 | 5,920.00 | 7,400.00 | 5,870.00 | 6,940.00 | 6,820.79 | 5,050,242 |
| 2022-10-21 | 5,510.00 | 5,950.00 | 5,450.00 | 5,890.00 | 5,788.83 | 1,006,635 |
| 2022-10-20 | 5,200.00 | 5,610.00 | 5,190.00 | 5,470.00 | 5,376.04 | 220,612 |
| 2022-10-19 | 5,130.00 | 5,180.00 | 5,120.00 | 5,140.00 | 5,051.71 | 29,817 |
| 2022-10-18 | 5,010.00 | 5,110.00 | 4,985.00 | 5,080.00 | 4,992.74 | 28,304 |
| 2022-10-17 | 4,955.00 | 5,030.00 | 4,890.00 | 4,960.00 | 4,874.80 | 38,995 |
| 2022-10-14 | 5,010.00 | 5,100.00 | 4,950.00 | 4,955.00 | 4,869.89 | 37,921 |
| 2022-10-13 | 5,120.00 | 5,120.00 | 4,900.00 | 4,940.00 | 4,855.14 | 50,949 |
| 2022-10-12 | 4,950.00 | 5,130.00 | 4,950.00 | 5,120.00 | 5,032.05 | 27,410 |
| 2022-10-11 | 5,230.00 | 5,270.00 | 4,980.00 | 5,000.00 | 4,914.11 | 67,536 |
| 2022-10-07 | 5,320.00 | 5,500.00 | 5,250.00 | 5,280.00 | 5,189.30 | 44,880 |
| 2022-10-06 | 5,090.00 | 5,360.00 | 5,090.00 | 5,320.00 | 5,228.62 | 60,857 |
| 2022-10-05 | 5,090.00 | 5,240.00 | 5,060.00 | 5,080.00 | 4,992.74 | 20,538 |
| 2022-10-04 | 5,050.00 | 5,080.00 | 4,955.00 | 5,080.00 | 4,992.74 | 51,301 |
| 2022-09-30 | 4,850.00 | 4,970.00 | 4,815.00 | 4,920.00 | 4,835.49 | 35,457 |
| 2022-09-29 | 4,900.00 | 5,100.00 | 4,855.00 | 4,905.00 | 4,820.75 | 67,563 |
| 2022-09-28 | 4,935.00 | 4,995.00 | 4,650.00 | 4,840.00 | 4,756.86 | 87,903 |
| 2022-09-27 | 4,835.00 | 5,050.00 | 4,810.00 | 5,010.00 | 4,923.94 | 46,181 |
| 2022-09-26 | 5,180.00 | 5,200.00 | 4,970.00 | 5,010.00 | 4,923.94 | 119,314 |
| 2022-09-23 | 5,480.00 | 5,480.00 | 5,280.00 | 5,320.00 | 5,228.62 | 36,398 |
| 2022-09-22 | 5,580.00 | 5,580.00 | 5,350.00 | 5,480.00 | 5,385.87 | 65,626 |
| 2022-09-21 | 5,610.00 | 5,720.00 | 5,530.00 | 5,580.00 | 5,484.15 | 29,977 |
| 2022-09-20 | 5,480.00 | 5,640.00 | 5,480.00 | 5,610.00 | 5,513.64 | 61,583 |
| 2022-09-19 | 5,770.00 | 5,770.00 | 5,460.00 | 5,460.00 | 5,366.21 | 115,608 |
| 2022-09-16 | 5,530.00 | 5,740.00 | 5,510.00 | 5,720.00 | 5,621.75 | 92,310 |
| 2022-09-15 | 5,570.00 | 5,680.00 | 5,510.00 | 5,620.00 | 5,523.46 | 60,779 |
| 2022-09-14 | 5,500.00 | 5,670.00 | 5,440.00 | 5,600.00 | 5,503.81 | 103,272 |
| 2022-09-13 | 5,310.00 | 5,630.00 | 5,310.00 | 5,600.00 | 5,503.81 | 164,822 |
| 2022-09-08 | 5,270.00 | 5,390.00 | 5,250.00 | 5,270.00 | 5,179.48 | 67,305 |
| 2022-09-07 | 5,480.00 | 5,520.00 | 5,160.00 | 5,260.00 | 5,169.65 | 106,441 |
| 2022-09-06 | 5,490.00 | 5,620.00 | 5,470.00 | 5,480.00 | 5,385.87 | 66,983 |
| 2022-09-05 | 5,510.00 | 5,600.00 | 5,400.00 | 5,530.00 | 5,435.01 | 67,696 |
| 2022-09-02 | 5,640.00 | 5,800.00 | 5,440.00 | 5,510.00 | 5,415.35 | 208,317 |
| 2022-09-01 | 5,600.00 | 5,660.00 | 5,330.00 | 5,440.00 | 5,346.56 | 244,706 |
| 2022-08-31 | 5,780.00 | 5,780.00 | 5,620.00 | 5,690.00 | 5,592.26 | 54,798 |
| 2022-08-30 | 5,850.00 | 5,980.00 | 5,750.00 | 5,800.00 | 5,700.37 | 56,467 |
| 2022-08-29 | 5,750.00 | 5,930.00 | 5,750.00 | 5,920.00 | 5,818.31 | 44,931 |
| 2022-08-26 | 6,050.00 | 6,090.00 | 5,970.00 | 6,030.00 | 5,926.42 | 61,052 |
| 2022-08-25 | 5,900.00 | 6,130.00 | 5,890.00 | 6,070.00 | 5,965.73 | 51,135 |
| 2022-08-24 | 6,000.00 | 6,070.00 | 5,700.00 | 5,900.00 | 5,798.65 | 146,190 |
| 2022-08-23 | 6,070.00 | 6,110.00 | 5,970.00 | 5,980.00 | 5,877.28 | 91,799 |
| 2022-08-22 | 6,070.00 | 6,180.00 | 5,910.00 | 6,080.00 | 5,975.56 | 84,558 |
| 2022-08-19 | 6,080.00 | 6,170.00 | 6,000.00 | 6,080.00 | 5,975.56 | 106,717 |
| 2022-08-18 | 6,000.00 | 6,150.00 | 5,950.00 | 6,140.00 | 6,034.53 | 92,833 |
| 2022-08-17 | 6,040.00 | 6,380.00 | 6,020.00 | 6,040.00 | 5,936.25 | 338,461 |
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.