See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 024940.KQ stock page

PN Poong Nyun Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-214,015.004,110.003,965.004,075.004,005.0066,032
2022-02-183,900.004,020.003,865.004,015.003,946.0335,712
2022-02-174,020.004,085.003,805.003,960.003,891.9880,888
2022-02-163,775.003,975.003,775.003,975.003,906.72101,909
2022-02-153,815.003,875.003,695.003,750.003,685.5980,495
2022-02-144,005.004,095.003,785.003,820.003,754.38166,069
2022-02-114,115.004,375.004,105.004,120.004,049.23268,981
2022-02-104,175.004,255.004,100.004,115.004,044.32157,687
2022-02-094,040.004,655.004,040.004,175.004,103.291,293,938
2022-02-084,090.004,155.004,000.004,005.003,936.2143,969
2022-02-074,130.004,155.004,060.004,090.004,019.7550,894
2022-02-044,045.004,150.004,040.004,130.004,059.0647,416
2022-02-033,970.004,060.003,900.004,040.003,970.60108,684
2022-01-283,665.003,970.003,600.003,885.003,818.27132,689
2022-01-273,870.003,940.003,585.003,670.003,606.96115,072
2022-01-263,800.003,975.003,780.003,870.003,803.5291,087
2022-01-254,110.004,110.003,760.003,855.003,788.78163,378
2022-01-244,160.004,185.004,045.004,115.004,044.32110,845
2022-01-214,325.004,400.004,205.004,280.004,206.48107,323
2022-01-204,160.004,335.004,150.004,285.004,211.4054,823
2022-01-194,075.004,230.004,070.004,180.004,108.2093,692
2022-01-184,465.004,555.004,150.004,190.004,118.03183,007
2022-01-174,805.004,830.004,420.004,465.004,388.30145,751
2022-01-145,020.005,020.004,785.004,875.004,791.2684,120
2022-01-135,020.005,120.004,920.005,020.004,933.7773,552
2022-01-124,925.005,150.004,925.004,970.004,884.63130,810
2022-01-115,110.005,130.004,860.004,915.004,830.57150,506
2022-01-105,490.006,030.005,080.005,120.005,032.051,073,280
2022-01-075,230.005,460.005,220.005,360.005,267.93209,686
2022-01-065,360.005,450.005,130.005,220.005,130.33358,466
2022-01-054,920.005,790.004,920.005,570.005,474.321,836,071
2022-01-044,965.004,975.004,840.004,920.004,835.4989,898
2022-01-034,900.005,030.004,855.004,950.004,864.97110,904
2021-12-304,725.004,920.004,670.004,905.004,820.75115,293
2021-12-294,670.004,735.004,630.004,725.004,643.8460,687
2021-12-284,670.004,750.004,630.004,670.004,565.2134,300
2021-12-274,620.004,745.004,620.004,670.004,565.2166,111
2021-12-244,675.004,740.004,550.004,620.004,516.3366,216
2021-12-235,040.005,220.004,575.004,600.004,496.78265,081
2021-12-224,590.004,745.004,580.004,745.004,638.5378,506
2021-12-214,555.004,595.004,495.004,590.004,487.0155,795
2021-12-204,740.004,745.004,550.004,605.004,501.6761,741
2021-12-174,820.004,840.004,755.004,770.004,662.9750,086
2021-12-164,820.004,930.004,800.004,870.004,760.7271,385
2021-12-154,815.004,870.004,795.004,820.004,711.8540,886
2021-12-144,840.004,865.004,785.004,830.004,721.6250,252
2021-12-135,000.005,000.004,830.004,865.004,755.8464,757
2021-12-105,000.005,050.004,900.004,940.004,829.1577,949
2021-12-095,030.005,100.005,000.005,000.004,887.8144,844
2021-12-085,030.005,120.005,020.005,020.004,907.3646,785
2021-12-075,100.005,360.005,000.005,030.004,917.1369,000
2021-12-065,000.005,450.005,000.005,070.004,956.24102,108
2021-12-034,950.005,060.004,950.005,000.004,887.8148,467
2021-12-024,630.005,170.004,580.004,950.004,838.93290,866
2021-12-014,425.004,800.004,385.004,630.004,526.11151,040
2021-11-304,790.004,895.004,320.004,430.004,330.60116,771
2021-11-294,575.004,930.004,530.004,795.004,687.41110,849
2021-11-264,990.005,150.004,810.004,955.004,843.82130,416
2021-11-255,170.005,200.004,945.005,080.004,966.01122,529
2021-11-245,330.005,440.005,150.005,150.005,034.4468,026
← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2935.0000 KRW
2024-12-2730.0000 KRW
2023-12-2735.0000 KRW
2022-12-2825.0000 KRW
2021-12-2925.0000 KRW
2020-12-2925.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.