PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,040.00 | 6,450.00 | 5,910.00 | 6,040.00 | 5,936.25 | 420,942 |
| 2022-08-12 | 5,750.00 | 6,040.00 | 5,710.00 | 6,040.00 | 5,936.25 | 172,977 |
| 2022-08-11 | 5,730.00 | 5,780.00 | 5,670.00 | 5,680.00 | 5,582.43 | 73,764 |
| 2022-08-10 | 5,690.00 | 6,180.00 | 5,610.00 | 5,710.00 | 5,611.92 | 373,124 |
| 2022-08-09 | 5,420.00 | 5,770.00 | 5,420.00 | 5,730.00 | 5,631.57 | 271,401 |
| 2022-08-08 | 5,630.00 | 5,630.00 | 5,210.00 | 5,420.00 | 5,326.90 | 227,624 |
| 2022-08-05 | 5,500.00 | 5,650.00 | 5,450.00 | 5,630.00 | 5,533.29 | 194,667 |
| 2022-08-04 | 5,100.00 | 5,790.00 | 5,100.00 | 5,500.00 | 5,405.53 | 967,560 |
| 2022-08-03 | 5,080.00 | 5,170.00 | 5,010.00 | 5,100.00 | 5,012.40 | 96,076 |
| 2022-08-02 | 4,895.00 | 5,380.00 | 4,890.00 | 5,080.00 | 4,992.74 | 985,749 |
| 2022-08-01 | 4,835.00 | 4,965.00 | 4,740.00 | 4,920.00 | 4,835.49 | 74,535 |
| 2022-07-29 | 4,720.00 | 4,975.00 | 4,720.00 | 4,830.00 | 4,747.03 | 139,988 |
| 2022-07-28 | 4,730.00 | 4,825.00 | 4,675.00 | 4,730.00 | 4,648.75 | 56,872 |
| 2022-07-27 | 4,600.00 | 4,690.00 | 4,550.00 | 4,680.00 | 4,599.61 | 51,571 |
| 2022-07-26 | 4,575.00 | 4,660.00 | 4,565.00 | 4,590.00 | 4,511.16 | 48,064 |
| 2022-07-25 | 4,475.00 | 4,635.00 | 4,475.00 | 4,630.00 | 4,550.47 | 112,552 |
| 2022-07-22 | 4,505.00 | 4,575.00 | 4,460.00 | 4,505.00 | 4,427.62 | 85,398 |
| 2022-07-21 | 4,525.00 | 4,680.00 | 4,485.00 | 4,505.00 | 4,427.62 | 139,143 |
| 2022-07-20 | 4,560.00 | 4,590.00 | 4,440.00 | 4,485.00 | 4,407.96 | 146,833 |
| 2022-07-19 | 4,455.00 | 4,530.00 | 4,365.00 | 4,525.00 | 4,447.27 | 101,710 |
| 2022-07-18 | 4,435.00 | 4,475.00 | 4,335.00 | 4,455.00 | 4,378.48 | 113,887 |
| 2022-07-15 | 4,485.00 | 4,530.00 | 4,290.00 | 4,395.00 | 4,319.51 | 130,514 |
| 2022-07-14 | 4,590.00 | 4,605.00 | 4,425.00 | 4,485.00 | 4,407.96 | 125,529 |
| 2022-07-13 | 4,595.00 | 4,675.00 | 4,530.00 | 4,615.00 | 4,535.73 | 55,017 |
| 2022-07-12 | 4,740.00 | 4,740.00 | 4,550.00 | 4,660.00 | 4,579.95 | 92,620 |
| 2022-07-11 | 4,900.00 | 5,120.00 | 4,750.00 | 4,775.00 | 4,692.98 | 84,622 |
| 2022-07-08 | 4,830.00 | 5,060.00 | 4,830.00 | 4,910.00 | 4,825.66 | 154,523 |
| 2022-07-07 | 4,725.00 | 4,845.00 | 4,725.00 | 4,830.00 | 4,747.03 | 61,471 |
| 2022-07-06 | 4,720.00 | 4,780.00 | 4,610.00 | 4,720.00 | 4,638.92 | 83,921 |
| 2022-07-05 | 4,530.00 | 4,745.00 | 4,525.00 | 4,720.00 | 4,638.92 | 82,804 |
| 2022-07-04 | 4,735.00 | 4,775.00 | 4,355.00 | 4,550.00 | 4,471.84 | 203,098 |
| 2022-07-01 | 4,635.00 | 4,790.00 | 4,550.00 | 4,785.00 | 4,702.81 | 133,054 |
| 2022-06-30 | 4,850.00 | 4,880.00 | 4,660.00 | 4,665.00 | 4,584.87 | 110,452 |
| 2022-06-29 | 4,825.00 | 4,890.00 | 4,755.00 | 4,850.00 | 4,766.69 | 138,427 |
| 2022-06-28 | 4,895.00 | 5,020.00 | 4,815.00 | 4,950.00 | 4,864.97 | 138,982 |
| 2022-06-27 | 4,735.00 | 4,985.00 | 4,665.00 | 4,970.00 | 4,884.63 | 207,897 |
| 2022-06-24 | 4,450.00 | 4,805.00 | 4,450.00 | 4,735.00 | 4,653.67 | 229,319 |
| 2022-06-23 | 4,735.00 | 5,030.00 | 4,490.00 | 4,495.00 | 4,417.79 | 489,988 |
| 2022-06-22 | 5,580.00 | 5,610.00 | 4,805.00 | 4,805.00 | 4,722.46 | 527,321 |
| 2022-06-21 | 5,380.00 | 5,560.00 | 5,310.00 | 5,520.00 | 5,425.18 | 373,753 |
| 2022-06-20 | 5,770.00 | 5,920.00 | 5,200.00 | 5,360.00 | 5,267.93 | 611,372 |
| 2022-06-17 | 6,050.00 | 6,100.00 | 5,680.00 | 5,840.00 | 5,739.68 | 529,458 |
| 2022-06-16 | 6,110.00 | 6,520.00 | 6,080.00 | 6,200.00 | 6,093.50 | 726,805 |
| 2022-06-15 | 6,630.00 | 7,250.00 | 6,060.00 | 6,150.00 | 6,044.36 | 2,992,813 |
| 2022-06-14 | 5,370.00 | 6,780.00 | 5,300.00 | 6,160.00 | 6,054.19 | 8,054,948 |
| 2022-06-13 | 5,390.00 | 5,670.00 | 5,280.00 | 5,440.00 | 5,346.56 | 549,344 |
| 2022-06-10 | 5,390.00 | 5,720.00 | 5,320.00 | 5,520.00 | 5,425.18 | 914,092 |
| 2022-06-09 | 4,975.00 | 5,860.00 | 4,960.00 | 5,410.00 | 5,317.07 | 2,791,065 |
| 2022-06-08 | 4,840.00 | 5,050.00 | 4,745.00 | 5,050.00 | 4,963.25 | 278,611 |
| 2022-06-07 | 5,010.00 | 5,020.00 | 4,810.00 | 4,840.00 | 4,756.86 | 415,008 |
| 2022-06-03 | 5,450.00 | 5,560.00 | 5,000.00 | 5,010.00 | 4,923.94 | 1,007,116 |
| 2022-06-02 | 5,490.00 | 5,800.00 | 5,130.00 | 5,320.00 | 5,228.62 | 4,619,031 |
| 2022-05-31 | 4,690.00 | 4,890.00 | 4,625.00 | 4,645.00 | 4,565.21 | 297,361 |
| 2022-05-30 | 4,565.00 | 4,940.00 | 4,565.00 | 4,655.00 | 4,575.04 | 392,178 |
| 2022-05-27 | 4,495.00 | 4,610.00 | 4,430.00 | 4,535.00 | 4,457.10 | 164,642 |
| 2022-05-26 | 4,340.00 | 4,560.00 | 4,340.00 | 4,490.00 | 4,412.87 | 191,340 |
| 2022-05-25 | 4,335.00 | 4,435.00 | 4,220.00 | 4,335.00 | 4,260.54 | 111,347 |
| 2022-05-24 | 4,480.00 | 4,480.00 | 4,320.00 | 4,345.00 | 4,270.36 | 202,844 |
| 2022-05-23 | 4,790.00 | 4,870.00 | 4,370.00 | 4,480.00 | 4,403.05 | 369,281 |
| 2022-05-20 | 4,725.00 | 4,835.00 | 4,665.00 | 4,790.00 | 4,707.72 | 136,290 |
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.