PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,745.00 | 4,795.00 | 4,630.00 | 4,740.00 | 4,658.58 | 139,986 |
| 2022-05-18 | 4,910.00 | 4,955.00 | 4,780.00 | 4,825.00 | 4,742.12 | 174,322 |
| 2022-05-17 | 5,100.00 | 5,100.00 | 4,820.00 | 4,910.00 | 4,825.66 | 167,836 |
| 2022-05-16 | 5,210.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,012.40 | 116,739 |
| 2022-05-13 | 4,950.00 | 5,310.00 | 4,950.00 | 5,180.00 | 5,091.02 | 215,728 |
| 2022-05-12 | 5,150.00 | 5,180.00 | 4,940.00 | 4,940.00 | 4,855.14 | 79,537 |
| 2022-05-11 | 5,190.00 | 5,260.00 | 5,000.00 | 5,150.00 | 5,061.54 | 102,002 |
| 2022-05-10 | 5,130.00 | 5,200.00 | 4,910.00 | 5,190.00 | 5,100.85 | 213,447 |
| 2022-05-09 | 5,710.00 | 5,790.00 | 5,140.00 | 5,180.00 | 5,091.02 | 317,636 |
| 2022-05-06 | 5,630.00 | 5,870.00 | 5,570.00 | 5,800.00 | 5,700.37 | 211,400 |
| 2022-05-04 | 5,730.00 | 5,760.00 | 5,590.00 | 5,670.00 | 5,572.61 | 213,998 |
| 2022-05-03 | 5,730.00 | 6,130.00 | 5,570.00 | 5,730.00 | 5,631.57 | 507,071 |
| 2022-05-02 | 6,020.00 | 6,020.00 | 5,600.00 | 5,730.00 | 5,631.57 | 411,624 |
| 2022-04-29 | 6,060.00 | 6,150.00 | 5,950.00 | 6,060.00 | 5,955.91 | 189,084 |
| 2022-04-28 | 6,150.00 | 6,230.00 | 6,050.00 | 6,060.00 | 5,955.91 | 176,090 |
| 2022-04-27 | 5,940.00 | 6,260.00 | 5,840.00 | 6,150.00 | 6,044.36 | 292,725 |
| 2022-04-26 | 6,680.00 | 6,720.00 | 6,080.00 | 6,120.00 | 6,014.88 | 649,388 |
| 2022-04-25 | 6,960.00 | 7,260.00 | 6,350.00 | 6,510.00 | 6,398.18 | 914,222 |
| 2022-04-22 | 6,440.00 | 6,910.00 | 6,380.00 | 6,880.00 | 6,761.82 | 509,599 |
| 2022-04-21 | 6,430.00 | 6,560.00 | 6,360.00 | 6,430.00 | 6,319.55 | 183,810 |
| 2022-04-20 | 6,210.00 | 6,520.00 | 6,210.00 | 6,420.00 | 6,309.72 | 269,869 |
| 2022-04-19 | 6,070.00 | 6,220.00 | 6,020.00 | 6,180.00 | 6,073.84 | 105,704 |
| 2022-04-18 | 6,200.00 | 6,200.00 | 5,980.00 | 6,090.00 | 5,985.39 | 162,450 |
| 2022-04-15 | 5,930.00 | 6,400.00 | 5,890.00 | 6,200.00 | 6,093.50 | 481,608 |
| 2022-04-14 | 5,950.00 | 6,170.00 | 5,840.00 | 5,920.00 | 5,818.31 | 288,576 |
| 2022-04-13 | 5,710.00 | 5,970.00 | 5,560.00 | 5,870.00 | 5,769.17 | 279,469 |
| 2022-04-12 | 5,850.00 | 5,850.00 | 5,610.00 | 5,710.00 | 5,611.92 | 324,441 |
| 2022-04-11 | 6,340.00 | 6,390.00 | 5,770.00 | 5,900.00 | 5,798.65 | 614,219 |
| 2022-04-08 | 6,290.00 | 6,560.00 | 6,290.00 | 6,390.00 | 6,280.24 | 158,002 |
| 2022-04-07 | 6,830.00 | 6,830.00 | 6,150.00 | 6,290.00 | 6,181.96 | 451,372 |
| 2022-04-06 | 7,030.00 | 7,060.00 | 6,740.00 | 6,840.00 | 6,722.51 | 374,729 |
| 2022-04-05 | 7,040.00 | 7,180.00 | 6,970.00 | 7,070.00 | 6,948.56 | 343,328 |
| 2022-04-04 | 6,500.00 | 7,240.00 | 6,500.00 | 7,090.00 | 6,968.21 | 1,767,551 |
| 2022-04-01 | 6,950.00 | 7,010.00 | 6,490.00 | 6,490.00 | 6,378.52 | 642,898 |
| 2022-03-31 | 7,320.00 | 7,380.00 | 6,680.00 | 7,090.00 | 6,968.21 | 1,492,979 |
| 2022-03-30 | 7,220.00 | 7,850.00 | 7,030.00 | 7,190.00 | 7,066.50 | 2,537,171 |
| 2022-03-29 | 7,280.00 | 7,420.00 | 7,020.00 | 7,030.00 | 6,909.24 | 971,377 |
| 2022-03-28 | 7,160.00 | 7,330.00 | 6,950.00 | 7,020.00 | 6,899.42 | 950,457 |
| 2022-03-25 | 6,450.00 | 7,450.00 | 6,340.00 | 7,200.00 | 7,076.32 | 3,691,253 |
| 2022-03-24 | 6,640.00 | 6,640.00 | 6,270.00 | 6,430.00 | 6,319.55 | 344,628 |
| 2022-03-23 | 6,400.00 | 6,540.00 | 6,220.00 | 6,490.00 | 6,378.52 | 444,861 |
| 2022-03-22 | 6,270.00 | 6,690.00 | 6,100.00 | 6,500.00 | 6,388.35 | 1,614,419 |
| 2022-03-21 | 5,790.00 | 6,180.00 | 5,650.00 | 5,960.00 | 5,857.62 | 426,744 |
| 2022-03-18 | 5,760.00 | 5,840.00 | 5,610.00 | 5,740.00 | 5,641.40 | 455,980 |
| 2022-03-17 | 5,630.00 | 6,080.00 | 5,470.00 | 6,000.00 | 5,896.94 | 818,313 |
| 2022-03-16 | 5,630.00 | 5,740.00 | 5,500.00 | 5,630.00 | 5,533.29 | 400,942 |
| 2022-03-15 | 5,160.00 | 5,940.00 | 4,840.00 | 5,550.00 | 5,454.67 | 1,984,188 |
| 2022-03-14 | 4,675.00 | 5,300.00 | 4,645.00 | 5,300.00 | 5,208.96 | 1,634,087 |
| 2022-03-11 | 3,930.00 | 4,765.00 | 3,900.00 | 4,690.00 | 4,609.44 | 2,371,976 |
| 2022-03-10 | 4,120.00 | 4,120.00 | 3,730.00 | 3,935.00 | 3,867.41 | 226,566 |
| 2022-03-08 | 4,140.00 | 4,195.00 | 4,060.00 | 4,130.00 | 4,059.06 | 113,071 |
| 2022-03-07 | 4,220.00 | 4,330.00 | 4,180.00 | 4,200.00 | 4,127.86 | 158,363 |
| 2022-03-04 | 4,225.00 | 4,330.00 | 4,160.00 | 4,250.00 | 4,177.00 | 131,932 |
| 2022-03-03 | 4,170.00 | 4,265.00 | 4,100.00 | 4,225.00 | 4,152.43 | 179,490 |
| 2022-03-02 | 4,050.00 | 4,195.00 | 4,000.00 | 4,165.00 | 4,093.46 | 262,548 |
| 2022-02-28 | 3,910.00 | 4,080.00 | 3,855.00 | 3,895.00 | 3,828.09 | 92,101 |
| 2022-02-25 | 3,790.00 | 3,985.00 | 3,790.00 | 3,875.00 | 3,808.44 | 59,616 |
| 2022-02-24 | 4,010.00 | 4,070.00 | 3,760.00 | 3,760.00 | 3,695.41 | 124,477 |
| 2022-02-23 | 3,905.00 | 4,020.00 | 3,900.00 | 4,010.00 | 3,941.12 | 74,355 |
| 2022-02-22 | 3,990.00 | 4,045.00 | 3,860.00 | 3,905.00 | 3,837.92 | 75,432 |
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.